|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.90/-2.27%
|
39.20
|
39.50
|
38.00
|
38.70
|
38.65
|
38.70
|
107,900
|
|
|
1/22/2026
|
-0.90/-2.22%
|
40.50
|
41.00
|
39.00
|
39.60
|
39.55
|
39.60
|
110,800
|
|
|
1/21/2026
|
+1.10/+2.79%
|
41.00
|
42.15
|
40.00
|
40.50
|
41.30
|
40.50
|
189,100
|
|
|
1/20/2026
|
+2.55/+6.92%
|
37.00
|
39.40
|
36.80
|
39.40
|
38.85
|
39.40
|
519,900
|
|
|
1/19/2026
|
+0.45/+1.24%
|
36.05
|
37.00
|
36.05
|
36.85
|
36.50
|
36.85
|
76,700
|
|
|
1/16/2026
|
-0.40/-1.09%
|
36.50
|
36.60
|
35.90
|
36.40
|
36.08
|
36.40
|
201,000
|
|
|
1/15/2026
|
+0.40/+1.10%
|
36.20
|
36.80
|
35.80
|
36.80
|
36.28
|
36.80
|
71,900
|
|
|
1/14/2026
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.00
|
36.40
|
36.37
|
36.40
|
57,500
|
|
|
1/13/2026
|
+0.55/+1.53%
|
35.65
|
37.00
|
35.65
|
36.40
|
36.28
|
36.40
|
91,200
|
|
|
1/12/2026
|
-0.10/-0.28%
|
35.15
|
35.85
|
34.65
|
35.85
|
35.18
|
35.85
|
37,500
|
|
|
1/9/2026
|
-0.05/-0.14%
|
36.00
|
36.20
|
34.50
|
35.95
|
34.92
|
35.95
|
102,500
|
|
|
1/8/2026
|
-1.00/-2.70%
|
37.00
|
37.95
|
36.00
|
36.00
|
36.91
|
36.00
|
50,300
|
|
|
1/7/2026
|
+0.85/+2.35%
|
38.65
|
38.65
|
36.40
|
37.00
|
38.22
|
37.00
|
198,800
|
|
|
1/6/2026
|
+2.35/+6.95%
|
33.80
|
36.15
|
33.50
|
36.15
|
35.22
|
36.15
|
61,600
|
|
|
1/5/2026
|
-0.50/-1.46%
|
34.40
|
34.40
|
33.75
|
33.80
|
34.09
|
33.80
|
31,500
|
|
|
12/31/2025
|
-0.10/-0.29%
|
34.40
|
34.40
|
33.75
|
34.30
|
34.03
|
34.30
|
26,800
|
|
|
12/30/2025
|
0.00 / 0.00%
|
33.50
|
34.40
|
33.50
|
34.40
|
34.17
|
34.40
|
7,500
|
|
|
12/29/2025
|
-0.05/-0.15%
|
34.45
|
34.50
|
34.40
|
34.40
|
34.43
|
34.40
|
11,700
|
|
|
12/26/2025
|
+0.35/+1.03%
|
34.10
|
34.80
|
34.00
|
34.45
|
34.58
|
34.45
|
6,300
|
|
|
12/25/2025
|
-0.20/-0.58%
|
34.15
|
34.55
|
34.10
|
34.10
|
34.39
|
34.10
|
7,400
|
|
|