|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.40
|
23.00
|
22.75
|
23.00
|
916,300
|
|
|
2/12/2026
|
+0.10/+0.44%
|
22.60
|
23.25
|
22.55
|
23.00
|
22.77
|
23.00
|
861,200
|
|
|
2/11/2026
|
+0.20/+0.88%
|
22.50
|
23.15
|
22.30
|
22.90
|
22.66
|
22.90
|
1,208,500
|
|
|
2/10/2026
|
-0.40/-1.73%
|
22.95
|
23.15
|
22.30
|
22.70
|
22.61
|
22.70
|
560,800
|
|
|
2/9/2026
|
+0.10/+0.43%
|
23.00
|
23.25
|
22.65
|
23.10
|
22.94
|
23.10
|
416,500
|
|
|
2/6/2026
|
-0.45/-1.92%
|
23.10
|
23.15
|
22.30
|
23.00
|
22.76
|
23.00
|
1,674,600
|
|
|
2/5/2026
|
-0.50/-2.09%
|
24.00
|
24.00
|
23.25
|
23.45
|
23.47
|
23.45
|
962,100
|
|
|
2/4/2026
|
+0.35/+1.48%
|
23.45
|
24.10
|
23.25
|
23.95
|
23.62
|
23.95
|
971,200
|
|
|
2/3/2026
|
+0.60/+2.61%
|
23.00
|
23.60
|
22.80
|
23.60
|
23.22
|
23.60
|
2,315,400
|
|
|
2/2/2026
|
-1.40/-5.74%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.44
|
23.00
|
2,578,200
|
|
|
1/30/2026
|
-0.30/-1.21%
|
24.70
|
25.15
|
24.00
|
24.40
|
24.32
|
24.40
|
1,418,300
|
|
|
1/29/2026
|
+0.25/+1.02%
|
24.10
|
25.50
|
24.10
|
24.70
|
24.70
|
24.70
|
2,190,100
|
|
|
1/28/2026
|
+0.40/+1.66%
|
23.80
|
24.80
|
23.50
|
24.45
|
24.14
|
24.45
|
3,096,800
|
|
|
1/27/2026
|
-0.35/-1.43%
|
23.00
|
24.45
|
23.00
|
24.05
|
23.88
|
24.05
|
1,206,700
|
|
|
1/26/2026
|
-0.60/-2.40%
|
25.00
|
25.00
|
23.70
|
24.40
|
24.26
|
24.40
|
1,403,300
|
|
|
1/23/2026
|
-0.20/-0.79%
|
25.00
|
25.50
|
24.40
|
25.00
|
24.82
|
25.00
|
1,260,400
|
|
|
1/22/2026
|
+0.10/+0.40%
|
25.00
|
25.40
|
24.90
|
25.20
|
25.08
|
25.20
|
1,468,000
|
|
|
1/21/2026
|
-0.70/-2.71%
|
25.70
|
25.85
|
24.10
|
25.10
|
24.83
|
25.10
|
2,897,400
|
|
|
1/20/2026
|
-0.70/-2.64%
|
25.90
|
26.55
|
25.55
|
25.80
|
25.84
|
25.80
|
2,104,000
|
|
|
1/19/2026
|
-0.25/-0.93%
|
26.80
|
26.80
|
25.95
|
26.50
|
26.30
|
26.50
|
1,681,200
|
|
|