|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/20/2026
|
0.00 / 0.00%
|
23.95
|
24.10
|
23.65
|
23.65
|
23.90
|
23.65
|
1,094,400
|
|
|
1/19/2026
|
+0.65/+2.83%
|
23.20
|
23.80
|
23.10
|
23.65
|
23.43
|
23.65
|
1,205,000
|
|
|
1/16/2026
|
+0.35/+1.55%
|
22.90
|
23.35
|
22.70
|
23.00
|
22.91
|
23.00
|
532,200
|
|
|
1/15/2026
|
+0.05/+0.22%
|
22.65
|
23.00
|
22.65
|
22.65
|
22.80
|
22.65
|
291,200
|
|
|
1/14/2026
|
+0.10/+0.44%
|
22.60
|
23.00
|
22.40
|
22.60
|
22.63
|
22.60
|
370,700
|
|
|
1/13/2026
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.64
|
22.50
|
313,000
|
|
|
1/12/2026
|
+0.45/+2.04%
|
22.05
|
22.65
|
21.70
|
22.50
|
22.26
|
22.50
|
484,200
|
|
|
1/9/2026
|
-0.15/-0.68%
|
22.25
|
22.40
|
21.95
|
22.05
|
22.08
|
22.05
|
450,100
|
|
|
1/8/2026
|
-0.20/-0.89%
|
22.50
|
22.55
|
22.05
|
22.20
|
22.29
|
22.20
|
173,200
|
|
|
1/7/2026
|
+0.20/+0.90%
|
22.20
|
22.45
|
22.15
|
22.40
|
22.30
|
22.40
|
207,300
|
|
|
1/6/2026
|
+0.10/+0.45%
|
22.10
|
22.20
|
21.70
|
22.20
|
21.93
|
22.20
|
218,800
|
|
|
1/5/2026
|
-0.15/-0.67%
|
22.25
|
22.25
|
21.80
|
22.10
|
22.01
|
22.10
|
195,100
|
|
|
12/31/2025
|
+0.25/+1.14%
|
22.05
|
22.50
|
22.05
|
22.25
|
22.29
|
22.25
|
1,117,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.02
|
22.00
|
204,100
|
|
|