|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2026
|
+0.50/+2.10%
|
23.70
|
24.60
|
23.70
|
24.30
|
24.22
|
24.30
|
601,100
|
|
|
2/23/2026
|
+0.20/+0.85%
|
24.10
|
24.10
|
23.60
|
23.80
|
23.78
|
23.80
|
399,700
|
|
|
2/13/2026
|
-0.05/-0.21%
|
23.65
|
23.80
|
23.35
|
23.60
|
23.57
|
23.60
|
286,300
|
|
|
2/12/2026
|
-0.05/-0.21%
|
23.60
|
23.85
|
23.35
|
23.65
|
23.58
|
23.65
|
254,700
|
|
|
2/11/2026
|
+0.25/+1.07%
|
23.45
|
23.90
|
23.35
|
23.70
|
23.56
|
23.70
|
426,200
|
|
|
2/10/2026
|
+0.05/+0.21%
|
23.40
|
23.65
|
22.80
|
23.45
|
23.26
|
23.45
|
595,800
|
|
|
2/9/2026
|
+0.05/+0.21%
|
23.55
|
23.80
|
23.30
|
23.40
|
23.42
|
23.40
|
444,900
|
|
|
2/6/2026
|
-1.30/-5.27%
|
24.50
|
24.70
|
23.35
|
23.35
|
23.97
|
23.35
|
1,723,100
|
|
|
2/5/2026
|
-1.00/-3.90%
|
25.70
|
25.80
|
24.65
|
24.65
|
25.06
|
24.65
|
696,300
|
|
|
2/4/2026
|
+1.65/+6.88%
|
24.35
|
25.65
|
24.00
|
25.65
|
25.34
|
25.65
|
3,048,700
|
|
|
2/3/2026
|
+0.15/+0.63%
|
23.85
|
24.20
|
23.50
|
24.00
|
23.83
|
24.00
|
878,300
|
|
|
2/2/2026
|
-0.20/-0.83%
|
24.05
|
24.20
|
23.50
|
23.85
|
23.67
|
23.85
|
630,500
|
|
|
1/30/2026
|
+0.60/+2.56%
|
23.70
|
24.65
|
23.60
|
24.05
|
24.12
|
24.05
|
961,600
|
|
|
1/29/2026
|
+0.20/+0.86%
|
23.10
|
23.60
|
23.05
|
23.45
|
23.28
|
23.45
|
342,500
|
|
|
1/28/2026
|
+0.70/+3.10%
|
23.60
|
23.60
|
22.75
|
23.25
|
23.20
|
23.25
|
476,700
|
|
|
1/27/2026
|
-0.50/-2.17%
|
23.10
|
23.15
|
22.05
|
22.55
|
22.64
|
22.55
|
270,200
|
|
|
1/26/2026
|
-0.40/-1.71%
|
23.55
|
23.80
|
22.90
|
23.05
|
23.21
|
23.05
|
449,000
|
|
|
1/23/2026
|
-0.30/-1.26%
|
24.00
|
24.05
|
23.40
|
23.45
|
23.60
|
23.45
|
240,800
|
|
|
1/22/2026
|
+0.50/+2.15%
|
23.25
|
24.30
|
23.20
|
23.75
|
23.81
|
23.75
|
1,021,500
|
|
|
1/21/2026
|
-0.40/-1.69%
|
23.50
|
23.65
|
23.00
|
23.25
|
23.26
|
23.25
|
486,100
|
|
|