|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2026
|
-0.90/-1.03%
|
88.10
|
88.60
|
86.80
|
86.80
|
87.69
|
86.80
|
832,200
|
|
|
2/24/2026
|
+1.90/+2.21%
|
87.00
|
87.80
|
85.20
|
87.70
|
86.60
|
87.70
|
1,214,000
|
|
|
2/23/2026
|
+4.90/+6.06%
|
82.40
|
85.80
|
81.20
|
85.80
|
83.94
|
85.80
|
1,045,000
|
|
|
2/13/2026
|
-0.60/-0.74%
|
81.50
|
81.90
|
80.10
|
80.90
|
80.83
|
80.90
|
431,200
|
|
|
2/12/2026
|
-1.20/-1.45%
|
82.30
|
83.00
|
81.50
|
81.50
|
82.01
|
81.50
|
306,300
|
|
|
2/11/2026
|
+2.60/+3.25%
|
80.00
|
82.70
|
80.00
|
82.70
|
81.90
|
82.70
|
535,600
|
|
|
2/10/2026
|
0.00 / 0.00%
|
80.10
|
81.70
|
79.50
|
80.10
|
80.19
|
80.10
|
502,200
|
|
|
2/9/2026
|
0.00 / 0.00%
|
80.40
|
81.50
|
78.70
|
80.10
|
79.87
|
80.10
|
499,500
|
|
|
2/6/2026
|
-3.70/-4.42%
|
83.20
|
83.30
|
79.90
|
80.10
|
81.30
|
80.10
|
1,263,500
|
|
|
2/5/2026
|
-2.20/-2.56%
|
86.20
|
86.20
|
83.80
|
83.80
|
84.54
|
83.80
|
770,200
|
|
|
2/4/2026
|
+1.80/+2.14%
|
86.30
|
87.30
|
84.50
|
86.00
|
85.98
|
86.00
|
1,312,400
|
|
|
2/3/2026
|
+5.50/+6.99%
|
79.20
|
84.20
|
79.20
|
84.20
|
82.96
|
84.20
|
1,954,600
|
|
|
2/2/2026
|
+1.90/+2.47%
|
79.60
|
80.60
|
78.30
|
78.70
|
79.46
|
78.70
|
1,492,800
|
|
|
1/30/2026
|
+0.90/+1.19%
|
75.90
|
77.60
|
75.60
|
76.80
|
76.75
|
76.80
|
511,200
|
|
|
1/29/2026
|
-0.60/-0.78%
|
76.50
|
77.50
|
74.50
|
75.90
|
75.75
|
75.90
|
797,200
|
|
|
1/28/2026
|
-0.80/-1.03%
|
78.90
|
78.90
|
76.10
|
76.50
|
77.41
|
76.50
|
626,500
|
|
|
1/27/2026
|
+0.40/+0.52%
|
76.60
|
80.10
|
76.60
|
77.30
|
78.66
|
77.30
|
952,000
|
|
|
1/26/2026
|
+2.30/+3.08%
|
75.50
|
78.00
|
74.70
|
76.90
|
76.73
|
76.90
|
1,174,000
|
|
|
1/23/2026
|
-0.40/-0.53%
|
75.00
|
76.80
|
74.60
|
74.60
|
75.69
|
74.60
|
506,800
|
|
|
1/22/2026
|
+0.90/+1.21%
|
74.90
|
76.50
|
74.50
|
75.00
|
75.25
|
75.00
|
558,800
|
|
|