|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-2.00/-4.10%
|
47.45
|
48.30
|
46.75
|
46.80
|
47.05
|
46.80
|
73,300
|
|
|
1/22/2026
|
+1.85/+3.94%
|
46.95
|
49.90
|
46.95
|
48.80
|
48.89
|
48.80
|
343,100
|
|
|
1/21/2026
|
+0.50/+1.08%
|
46.95
|
46.95
|
46.20
|
46.95
|
46.73
|
46.95
|
137,100
|
|
|
1/20/2026
|
-1.25/-2.62%
|
46.50
|
47.50
|
46.45
|
46.45
|
46.86
|
46.45
|
281,500
|
|
|
1/19/2026
|
-1.40/-2.85%
|
48.50
|
48.50
|
46.50
|
47.70
|
47.20
|
47.70
|
160,400
|
|
|
1/16/2026
|
-1.00/-2.00%
|
50.10
|
50.10
|
49.00
|
49.10
|
49.26
|
49.10
|
284,400
|
|
|
1/15/2026
|
+1.20/+2.45%
|
49.95
|
50.80
|
48.25
|
50.10
|
49.91
|
50.10
|
474,500
|
|
|
1/14/2026
|
+2.15/+4.60%
|
47.00
|
49.30
|
46.40
|
48.90
|
48.50
|
48.90
|
990,800
|
|
|
1/13/2026
|
+0.55/+1.19%
|
46.50
|
46.75
|
45.40
|
46.75
|
45.81
|
46.75
|
141,000
|
|
|
1/12/2026
|
+0.40/+0.87%
|
46.20
|
47.20
|
46.00
|
46.20
|
46.67
|
46.20
|
457,200
|
|
|
1/9/2026
|
+0.15/+0.33%
|
45.50
|
46.30
|
45.15
|
45.80
|
46.06
|
45.80
|
425,800
|
|
|
1/8/2026
|
+1.35/+3.05%
|
44.95
|
46.00
|
44.40
|
45.65
|
45.30
|
45.65
|
720,900
|
|
|
1/7/2026
|
+0.70/+1.61%
|
43.60
|
44.80
|
43.30
|
44.30
|
44.26
|
44.30
|
266,200
|
|
|
1/6/2026
|
+0.80/+1.87%
|
42.85
|
43.60
|
42.50
|
43.60
|
43.26
|
43.60
|
289,600
|
|
|
1/5/2026
|
+0.10/+0.23%
|
42.70
|
43.30
|
42.30
|
42.80
|
42.94
|
42.80
|
141,300
|
|
|
12/31/2025
|
+0.20/+0.47%
|
42.35
|
43.00
|
42.35
|
42.70
|
42.69
|
42.70
|
99,200
|
|
|
12/30/2025
|
-0.20/-0.47%
|
42.50
|
42.75
|
42.30
|
42.50
|
42.56
|
42.50
|
27,800
|
|
|
12/29/2025
|
+0.25/+0.59%
|
42.10
|
43.00
|
42.10
|
42.70
|
42.73
|
42.70
|
140,500
|
|
|
12/26/2025
|
-0.25/-0.59%
|
42.50
|
42.65
|
42.30
|
42.45
|
42.45
|
42.45
|
52,000
|
|
|
12/25/2025
|
+0.05/+0.12%
|
42.55
|
42.90
|
42.50
|
42.70
|
42.69
|
42.70
|
76,500
|
|
|