|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2026
|
+0.25/+1.34%
|
18.90
|
19.30
|
18.60
|
18.95
|
19.07
|
18.95
|
486,900
|
|
|
2/9/2026
|
+0.05/+0.27%
|
18.95
|
18.95
|
18.15
|
18.70
|
18.43
|
18.70
|
502,900
|
|
|
2/6/2026
|
-0.95/-4.85%
|
19.85
|
19.85
|
18.50
|
18.65
|
18.99
|
18.65
|
765,400
|
|
|
2/5/2026
|
-0.15/-0.76%
|
20.15
|
20.15
|
19.20
|
19.60
|
19.72
|
19.60
|
742,500
|
|
|
2/4/2026
|
+1.25/+6.76%
|
18.90
|
19.75
|
18.80
|
19.75
|
19.58
|
19.75
|
1,844,100
|
|
|
2/3/2026
|
+0.35/+1.93%
|
18.15
|
18.85
|
18.05
|
18.50
|
18.43
|
18.50
|
323,400
|
|
|
2/2/2026
|
+0.15/+0.83%
|
17.65
|
18.25
|
17.60
|
18.15
|
17.94
|
18.15
|
323,400
|
|
|
1/30/2026
|
0.00 / 0.00%
|
18.10
|
18.15
|
17.90
|
18.00
|
18.01
|
18.00
|
220,800
|
|
|
1/29/2026
|
+0.05/+0.28%
|
17.95
|
18.15
|
17.65
|
18.00
|
17.95
|
18.00
|
158,600
|
|
|
1/28/2026
|
+0.15/+0.84%
|
17.90
|
18.15
|
17.80
|
17.95
|
17.95
|
17.95
|
210,900
|
|
|
1/27/2026
|
+0.30/+1.71%
|
17.60
|
17.85
|
17.55
|
17.80
|
17.67
|
17.80
|
220,200
|
|
|
1/26/2026
|
-0.60/-3.31%
|
18.20
|
18.40
|
17.35
|
17.50
|
17.80
|
17.50
|
377,000
|
|
|
1/23/2026
|
-1.25/-6.46%
|
19.40
|
19.40
|
18.00
|
18.10
|
18.42
|
18.10
|
783,300
|
|
|
1/22/2026
|
0.00 / 0.00%
|
19.60
|
19.65
|
19.10
|
19.35
|
19.38
|
19.35
|
330,900
|
|
|
1/21/2026
|
-0.60/-3.01%
|
19.45
|
19.90
|
19.00
|
19.35
|
19.41
|
19.35
|
502,500
|
|
|
1/20/2026
|
+0.10/+0.50%
|
19.80
|
21.00
|
19.25
|
19.95
|
19.94
|
19.95
|
812,100
|
|
|
1/19/2026
|
-0.45/-2.22%
|
20.70
|
20.70
|
19.50
|
19.85
|
19.78
|
19.85
|
516,700
|
|
|
1/16/2026
|
+0.25/+1.25%
|
21.35
|
21.35
|
20.20
|
20.30
|
20.78
|
20.30
|
690,800
|
|
|
1/15/2026
|
+1.30/+6.93%
|
19.00
|
20.05
|
18.55
|
20.05
|
19.53
|
20.05
|
1,380,700
|
|
|
1/14/2026
|
+0.65/+3.59%
|
18.15
|
19.20
|
18.10
|
18.75
|
18.69
|
18.75
|
911,000
|
|
|