|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
44.20
|
45.00
|
43.95
|
44.95
|
44.66
|
44.95
|
915,100
|
|
|
1/22/2026
|
+1.95/+4.53%
|
42.75
|
45.00
|
42.50
|
44.95
|
44.39
|
44.95
|
1,528,700
|
|
|
1/21/2026
|
+0.20/+0.47%
|
42.45
|
43.05
|
41.75
|
43.00
|
42.45
|
43.00
|
855,100
|
|
|
1/20/2026
|
+0.50/+1.18%
|
42.05
|
43.10
|
41.65
|
42.80
|
42.65
|
42.80
|
1,561,200
|
|
|
1/19/2026
|
+0.30/+0.71%
|
41.85
|
42.30
|
41.50
|
42.30
|
41.95
|
42.30
|
780,900
|
|
|
1/16/2026
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.20
|
42.00
|
41.64
|
42.00
|
766,800
|
|
|
1/15/2026
|
+1.15/+2.82%
|
41.00
|
42.40
|
40.00
|
42.00
|
41.63
|
42.00
|
1,861,100
|
|
|
1/14/2026
|
0.00 / 0.00%
|
40.50
|
41.15
|
39.80
|
40.85
|
40.49
|
40.85
|
879,100
|
|
|
1/13/2026
|
+2.35/+6.10%
|
41.15
|
41.15
|
40.05
|
40.85
|
40.82
|
40.85
|
1,699,100
|
|
|
1/12/2026
|
+2.50/+6.94%
|
36.10
|
38.50
|
35.70
|
38.50
|
37.15
|
38.50
|
788,800
|
|
|
1/9/2026
|
-1.25/-3.36%
|
37.25
|
37.25
|
35.90
|
36.00
|
36.34
|
36.00
|
866,000
|
|
|
1/8/2026
|
-0.40/-1.06%
|
37.95
|
37.95
|
37.00
|
37.25
|
37.45
|
37.25
|
495,200
|
|
|
1/7/2026
|
+1.05/+2.87%
|
37.00
|
37.65
|
36.65
|
37.65
|
37.22
|
37.65
|
514,100
|
|
|
1/6/2026
|
-0.85/-2.27%
|
37.00
|
37.55
|
36.10
|
36.60
|
36.63
|
36.60
|
670,700
|
|
|
1/5/2026
|
-0.05/-0.13%
|
37.50
|
37.90
|
37.00
|
37.45
|
37.38
|
37.45
|
717,500
|
|
|
12/31/2025
|
-0.70/-1.83%
|
38.15
|
38.20
|
37.20
|
37.50
|
37.55
|
37.50
|
721,000
|
|
|
12/30/2025
|
-0.55/-1.42%
|
38.75
|
38.95
|
38.10
|
38.20
|
38.41
|
38.20
|
358,800
|
|
|
12/29/2025
|
+0.25/+0.65%
|
38.50
|
38.85
|
38.50
|
38.75
|
38.73
|
38.75
|
247,500
|
|
|
12/26/2025
|
-0.50/-1.28%
|
38.80
|
39.10
|
37.60
|
38.50
|
38.37
|
38.50
|
899,800
|
|
|
12/25/2025
|
-1.80/-4.41%
|
40.80
|
41.05
|
39.00
|
39.00
|
39.87
|
39.00
|
1,242,300
|
|
|