|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.30/+1.34%
|
22.30
|
22.70
|
22.30
|
22.70
|
22.49
|
22.70
|
111,100
|
|
|
2/12/2026
|
-0.05/-0.22%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.38
|
22.40
|
135,400
|
|
|
2/11/2026
|
+0.30/+1.35%
|
22.15
|
22.55
|
22.15
|
22.45
|
22.31
|
22.45
|
153,800
|
|
|
2/10/2026
|
-0.10/-0.45%
|
22.30
|
22.90
|
22.10
|
22.15
|
22.25
|
22.15
|
210,100
|
|
|
2/9/2026
|
-0.05/-0.22%
|
22.90
|
22.90
|
22.05
|
22.25
|
22.33
|
22.25
|
151,600
|
|
|
2/6/2026
|
-1.15/-4.90%
|
23.20
|
23.20
|
22.30
|
22.30
|
22.71
|
22.30
|
303,000
|
|
|
2/5/2026
|
-0.75/-3.10%
|
24.50
|
24.50
|
23.45
|
23.45
|
23.80
|
23.45
|
217,900
|
|
|
2/4/2026
|
+0.95/+4.09%
|
23.30
|
24.25
|
23.20
|
24.20
|
23.80
|
24.20
|
778,100
|
|
|
2/3/2026
|
+0.05/+0.22%
|
23.30
|
23.30
|
23.00
|
23.25
|
23.14
|
23.25
|
176,200
|
|
|
2/2/2026
|
+0.40/+1.75%
|
22.50
|
23.35
|
22.50
|
23.20
|
22.89
|
23.20
|
231,200
|
|
|
1/30/2026
|
+0.20/+0.88%
|
22.70
|
22.90
|
22.45
|
22.80
|
22.68
|
22.80
|
261,300
|
|
|
1/29/2026
|
+0.10/+0.44%
|
22.45
|
22.90
|
22.45
|
22.60
|
22.67
|
22.60
|
103,700
|
|
|
1/28/2026
|
-0.50/-2.17%
|
23.00
|
23.05
|
22.40
|
22.50
|
22.70
|
22.50
|
361,600
|
|
|
1/27/2026
|
-0.25/-1.08%
|
23.25
|
23.35
|
22.80
|
23.00
|
22.94
|
23.00
|
239,600
|
|
|
1/26/2026
|
+0.45/+1.97%
|
23.05
|
23.60
|
22.85
|
23.25
|
23.18
|
23.25
|
417,000
|
|
|
1/23/2026
|
-0.60/-2.56%
|
23.40
|
23.45
|
22.80
|
22.80
|
23.11
|
22.80
|
289,900
|
|
|
1/22/2026
|
+0.55/+2.41%
|
23.20
|
23.60
|
23.10
|
23.40
|
23.38
|
23.40
|
394,500
|
|
|
1/21/2026
|
-0.35/-1.51%
|
23.05
|
23.40
|
22.70
|
22.85
|
23.00
|
22.85
|
599,700
|
|
|
1/20/2026
|
-0.70/-2.93%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.51
|
23.20
|
668,600
|
|
|
1/19/2026
|
-0.60/-2.45%
|
24.60
|
25.00
|
23.90
|
23.90
|
24.21
|
23.90
|
261,000
|
|
|