|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.45/-1.26%
|
36.00
|
36.00
|
35.00
|
35.40
|
35.39
|
35.40
|
355,900
|
|
|
1/22/2026
|
+0.40/+1.13%
|
35.50
|
35.95
|
35.40
|
35.85
|
35.69
|
35.85
|
353,700
|
|
|
1/21/2026
|
-0.45/-1.25%
|
35.90
|
36.05
|
35.00
|
35.45
|
35.32
|
35.45
|
609,300
|
|
|
1/20/2026
|
-1.10/-2.97%
|
37.00
|
37.20
|
35.90
|
35.90
|
36.47
|
35.90
|
571,800
|
|
|
1/19/2026
|
-0.15/-0.40%
|
37.55
|
38.15
|
36.55
|
37.00
|
37.02
|
37.00
|
482,600
|
|
|
1/16/2026
|
+1.45/+4.06%
|
36.00
|
37.45
|
35.90
|
37.15
|
36.74
|
37.15
|
1,134,400
|
|
|
1/15/2026
|
+0.20/+0.56%
|
36.30
|
36.45
|
35.70
|
35.70
|
36.05
|
35.70
|
644,500
|
|
|
1/14/2026
|
+0.75/+2.16%
|
34.75
|
36.40
|
34.45
|
35.50
|
35.29
|
35.50
|
979,900
|
|
|
1/13/2026
|
-0.55/-1.56%
|
35.30
|
36.20
|
34.75
|
34.75
|
35.41
|
34.75
|
816,700
|
|
|
1/12/2026
|
-0.05/-0.14%
|
35.95
|
36.60
|
35.15
|
35.30
|
35.56
|
35.30
|
797,800
|
|
|
1/9/2026
|
+2.30/+6.96%
|
33.40
|
35.35
|
33.30
|
35.35
|
34.71
|
35.35
|
1,141,700
|
|
|
1/8/2026
|
+0.25/+0.76%
|
32.95
|
33.50
|
32.85
|
33.05
|
33.26
|
33.05
|
447,000
|
|
|
1/7/2026
|
+0.45/+1.39%
|
32.70
|
32.90
|
32.55
|
32.80
|
32.75
|
32.80
|
325,200
|
|
|
1/6/2026
|
+0.40/+1.25%
|
31.95
|
32.40
|
31.55
|
32.35
|
31.80
|
32.35
|
592,400
|
|
|
1/5/2026
|
-0.50/-1.54%
|
32.45
|
32.60
|
31.90
|
31.95
|
32.13
|
31.95
|
232,600
|
|
|
12/31/2025
|
-0.30/-0.92%
|
32.90
|
32.90
|
32.30
|
32.45
|
32.53
|
32.45
|
229,700
|
|
|
12/30/2025
|
-0.15/-0.46%
|
33.05
|
33.10
|
32.65
|
32.75
|
32.80
|
32.75
|
139,900
|
|
|
12/29/2025
|
-0.25/-0.75%
|
33.15
|
33.15
|
32.90
|
32.90
|
32.98
|
32.90
|
128,600
|
|
|
12/26/2025
|
+0.35/+1.07%
|
33.00
|
33.85
|
32.80
|
33.15
|
33.20
|
33.15
|
346,700
|
|
|
12/25/2025
|
-0.50/-1.50%
|
33.30
|
33.30
|
32.80
|
32.80
|
32.97
|
32.80
|
186,000
|
|
|