|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-1.15/-3.50%
|
32.85
|
33.15
|
31.70
|
31.70
|
32.22
|
31.70
|
999,500
|
|
|
1/23/2026
|
-0.15/-0.45%
|
33.10
|
33.70
|
32.80
|
32.85
|
33.32
|
32.85
|
727,800
|
|
|
1/22/2026
|
+0.40/+1.23%
|
33.10
|
33.40
|
32.50
|
33.00
|
32.92
|
33.00
|
1,193,700
|
|
|
1/21/2026
|
-1.25/-3.69%
|
33.75
|
33.75
|
32.00
|
32.60
|
32.61
|
32.60
|
1,930,400
|
|
|
1/20/2026
|
-0.10/-0.29%
|
34.20
|
34.55
|
33.85
|
33.85
|
34.16
|
33.85
|
1,600,200
|
|
|
1/19/2026
|
+0.15/+0.44%
|
33.90
|
34.70
|
33.90
|
33.95
|
34.16
|
33.95
|
843,800
|
|
|
1/16/2026
|
+0.15/+0.45%
|
33.70
|
34.95
|
33.30
|
33.80
|
33.97
|
33.80
|
1,409,800
|
|
|
1/15/2026
|
-0.30/-0.88%
|
33.95
|
34.40
|
33.65
|
33.65
|
33.97
|
33.65
|
1,411,800
|
|
|
1/14/2026
|
-0.55/-1.59%
|
34.60
|
34.70
|
33.70
|
33.95
|
34.16
|
33.95
|
1,970,100
|
|
|
1/13/2026
|
+0.20/+0.58%
|
35.65
|
35.70
|
34.20
|
34.50
|
34.83
|
34.50
|
1,643,900
|
|
|
1/12/2026
|
+2.20/+6.85%
|
32.60
|
34.30
|
32.60
|
34.30
|
33.97
|
34.30
|
1,910,000
|
|
|
1/9/2026
|
0.00 / 0.00%
|
32.55
|
32.60
|
32.00
|
32.10
|
32.23
|
32.10
|
935,900
|
|
|
1/8/2026
|
+0.20/+0.63%
|
32.30
|
32.90
|
31.90
|
32.10
|
32.43
|
32.10
|
1,197,200
|
|
|
1/7/2026
|
+0.85/+2.74%
|
31.05
|
32.85
|
31.05
|
31.90
|
31.99
|
31.90
|
651,000
|
|
|
1/6/2026
|
+0.20/+0.65%
|
31.20
|
31.55
|
30.25
|
31.05
|
30.86
|
31.05
|
954,800
|
|
|
1/5/2026
|
-2.30/-6.94%
|
33.20
|
33.30
|
30.85
|
30.85
|
31.78
|
30.85
|
1,610,500
|
|
|
12/31/2025
|
-0.45/-1.34%
|
33.95
|
33.95
|
33.15
|
33.15
|
33.37
|
33.15
|
488,000
|
|
|
12/30/2025
|
+0.10/+0.30%
|
33.55
|
33.85
|
33.50
|
33.60
|
33.66
|
33.60
|
432,300
|
|
|
12/29/2025
|
-0.30/-0.89%
|
33.80
|
34.50
|
33.45
|
33.50
|
33.69
|
33.50
|
402,000
|
|
|
12/26/2025
|
-0.20/-0.59%
|
33.90
|
34.45
|
32.90
|
33.80
|
33.63
|
33.80
|
980,100
|
|
|