|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.30
|
29.80
|
29.66
|
29.80
|
306,300
|
|
|
2/12/2026
|
+0.20/+0.68%
|
30.30
|
30.80
|
29.60
|
29.80
|
30.22
|
29.80
|
280,400
|
|
|
2/11/2026
|
0.00 / 0.00%
|
29.60
|
30.30
|
28.50
|
29.60
|
29.36
|
29.60
|
536,800
|
|
|
2/10/2026
|
-3.20/-9.76%
|
33.10
|
33.20
|
29.60
|
29.60
|
30.65
|
29.60
|
2,015,100
|
|
|
2/9/2026
|
-0.60/-1.80%
|
33.50
|
33.90
|
32.50
|
32.80
|
33.07
|
32.80
|
341,600
|
|
|
2/6/2026
|
+0.10/+0.30%
|
33.00
|
35.10
|
31.50
|
33.40
|
32.94
|
33.40
|
1,533,500
|
|
|
2/5/2026
|
-2.20/-6.20%
|
35.50
|
36.10
|
33.00
|
33.30
|
34.13
|
33.30
|
1,654,000
|
|
|
2/4/2026
|
-1.60/-4.31%
|
37.10
|
40.00
|
35.50
|
35.50
|
37.91
|
35.50
|
2,739,000
|
|
|
2/3/2026
|
+3.30/+9.76%
|
32.60
|
37.10
|
32.50
|
37.10
|
35.78
|
37.10
|
2,658,100
|
|
|
2/2/2026
|
+1.20/+3.68%
|
32.60
|
33.80
|
31.00
|
33.80
|
32.29
|
33.80
|
1,570,100
|
|
|
1/30/2026
|
+0.90/+2.84%
|
31.70
|
33.40
|
31.70
|
32.60
|
32.72
|
32.60
|
968,800
|
|
|
1/29/2026
|
-0.80/-2.46%
|
32.50
|
32.70
|
30.90
|
31.70
|
31.51
|
31.70
|
1,077,000
|
|
|
1/28/2026
|
-2.10/-6.07%
|
35.00
|
36.80
|
31.20
|
32.50
|
34.36
|
32.50
|
2,597,500
|
|
|
1/27/2026
|
+0.80/+2.37%
|
34.00
|
34.80
|
31.70
|
34.60
|
33.69
|
34.60
|
1,557,300
|
|
|
1/26/2026
|
+1.50/+4.64%
|
31.00
|
34.90
|
31.00
|
33.80
|
33.62
|
33.80
|
1,522,600
|
|
|
1/23/2026
|
-3.50/-9.78%
|
35.00
|
35.80
|
32.30
|
32.30
|
33.44
|
32.30
|
2,055,500
|
|
|
1/22/2026
|
-0.10/-0.28%
|
35.90
|
39.30
|
35.00
|
35.80
|
37.43
|
35.80
|
1,857,600
|
|
|
1/21/2026
|
+3.20/+9.79%
|
33.30
|
35.90
|
33.00
|
35.90
|
35.72
|
35.90
|
4,125,800
|
|
|
1/20/2026
|
+2.90/+9.73%
|
30.20
|
32.70
|
30.10
|
32.70
|
32.51
|
32.70
|
1,508,800
|
|
|
1/19/2026
|
+2.70/+9.96%
|
27.10
|
29.80
|
27.10
|
29.80
|
28.70
|
29.80
|
1,536,800
|
|
|