|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2026
|
-0.05/-0.20%
|
25.00
|
25.00
|
24.65
|
24.85
|
24.79
|
24.85
|
77,100
|
|
|
2/23/2026
|
+0.40/+1.63%
|
24.55
|
24.90
|
24.50
|
24.90
|
24.67
|
24.90
|
97,100
|
|
|
2/13/2026
|
0.00 / 0.00%
|
24.10
|
24.60
|
24.10
|
24.50
|
24.37
|
24.50
|
77,900
|
|
|
2/12/2026
|
-0.15/-0.61%
|
24.60
|
24.65
|
24.30
|
24.50
|
24.52
|
24.50
|
63,000
|
|
|
2/11/2026
|
+0.75/+3.14%
|
23.90
|
24.75
|
23.75
|
24.65
|
24.12
|
24.65
|
142,600
|
|
|
2/10/2026
|
-0.45/-1.85%
|
24.35
|
24.95
|
23.90
|
23.90
|
24.24
|
23.90
|
122,800
|
|
|
2/9/2026
|
-0.65/-2.60%
|
25.00
|
25.00
|
24.00
|
24.35
|
24.34
|
24.35
|
213,800
|
|
|
2/6/2026
|
-1.75/-6.54%
|
26.70
|
26.70
|
25.00
|
25.00
|
25.50
|
25.00
|
308,100
|
|
|
2/5/2026
|
+0.50/+1.90%
|
27.30
|
27.45
|
26.50
|
26.75
|
26.93
|
26.75
|
325,600
|
|
|
2/4/2026
|
+0.70/+2.74%
|
25.90
|
26.95
|
25.70
|
26.25
|
26.43
|
26.25
|
527,400
|
|
|
2/3/2026
|
+0.35/+1.39%
|
25.30
|
25.95
|
25.30
|
25.55
|
25.61
|
25.55
|
143,500
|
|
|
2/2/2026
|
-0.80/-3.08%
|
25.95
|
25.95
|
24.20
|
25.20
|
25.17
|
25.20
|
223,400
|
|
|
1/30/2026
|
-0.60/-2.26%
|
26.55
|
26.55
|
25.60
|
26.00
|
25.93
|
26.00
|
165,100
|
|
|
1/29/2026
|
+1.65/+6.61%
|
24.95
|
26.65
|
24.75
|
26.60
|
25.69
|
26.60
|
917,400
|
|
|
1/28/2026
|
+0.05/+0.20%
|
24.90
|
25.50
|
24.80
|
24.95
|
25.01
|
24.95
|
194,200
|
|
|
1/27/2026
|
+0.10/+0.40%
|
24.80
|
24.95
|
24.55
|
24.90
|
24.77
|
24.90
|
148,600
|
|
|
1/26/2026
|
+0.35/+1.43%
|
24.35
|
24.85
|
24.30
|
24.80
|
24.56
|
24.80
|
243,100
|
|
|
1/23/2026
|
-0.55/-2.20%
|
25.00
|
25.00
|
24.40
|
24.45
|
24.65
|
24.45
|
167,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.80
|
25.00
|
25.05
|
25.00
|
139,800
|
|
|
1/21/2026
|
+0.15/+0.60%
|
24.60
|
25.00
|
24.40
|
25.00
|
24.69
|
25.00
|
255,000
|
|
|