|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2026
|
-0.60/-2.50%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.66
|
23.40
|
209,400
|
|
|
2/5/2026
|
-0.35/-1.44%
|
24.35
|
24.40
|
24.00
|
24.00
|
24.21
|
24.00
|
211,100
|
|
|
2/4/2026
|
+0.35/+1.46%
|
24.00
|
24.50
|
24.00
|
24.35
|
24.30
|
24.35
|
218,500
|
|
|
2/3/2026
|
+0.20/+0.84%
|
23.80
|
24.00
|
23.75
|
24.00
|
23.89
|
24.00
|
269,700
|
|
|
2/2/2026
|
-0.75/-3.05%
|
24.55
|
24.55
|
23.80
|
23.80
|
24.09
|
23.80
|
246,000
|
|
|
1/30/2026
|
+0.25/+1.03%
|
24.30
|
24.60
|
24.25
|
24.55
|
24.36
|
24.55
|
290,600
|
|
|
1/29/2026
|
-0.25/-1.02%
|
24.55
|
24.65
|
24.10
|
24.30
|
24.45
|
24.30
|
233,900
|
|
|
1/28/2026
|
-0.40/-1.60%
|
24.95
|
25.00
|
24.45
|
24.55
|
24.83
|
24.55
|
330,800
|
|
|
1/27/2026
|
-0.05/-0.20%
|
25.00
|
25.20
|
24.70
|
24.95
|
24.98
|
24.95
|
257,500
|
|
|
1/26/2026
|
-0.20/-0.79%
|
25.20
|
25.25
|
24.50
|
25.00
|
24.99
|
25.00
|
279,400
|
|
|
1/23/2026
|
+0.50/+2.02%
|
26.00
|
26.00
|
25.10
|
25.20
|
25.65
|
25.20
|
718,600
|
|
|
1/22/2026
|
+1.60/+6.93%
|
23.10
|
24.70
|
23.10
|
24.70
|
24.35
|
24.70
|
1,151,400
|
|
|
1/21/2026
|
-0.45/-1.91%
|
23.55
|
23.55
|
22.60
|
23.10
|
23.10
|
23.10
|
352,400
|
|
|
1/20/2026
|
-0.45/-1.88%
|
24.00
|
24.30
|
23.55
|
23.55
|
23.96
|
23.55
|
418,800
|
|
|
1/19/2026
|
-0.10/-0.41%
|
24.10
|
24.30
|
23.95
|
24.00
|
24.12
|
24.00
|
286,400
|
|
|
1/16/2026
|
0.00 / 0.00%
|
24.20
|
24.35
|
23.60
|
24.10
|
23.95
|
24.10
|
562,600
|
|
|
1/15/2026
|
0.00 / 0.00%
|
24.10
|
24.25
|
23.95
|
24.10
|
24.08
|
24.10
|
322,300
|
|
|
1/14/2026
|
-0.70/-2.82%
|
24.80
|
24.80
|
24.05
|
24.10
|
24.57
|
24.10
|
510,100
|
|
|
1/13/2026
|
+0.20/+0.81%
|
24.65
|
25.20
|
24.65
|
24.80
|
24.93
|
24.80
|
599,200
|
|
|
1/12/2026
|
+1.60/+6.96%
|
23.00
|
24.60
|
22.90
|
24.60
|
24.10
|
24.60
|
912,100
|
|
|