|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2026
|
0.00 / 0.00%
|
30.90
|
31.35
|
30.60
|
30.90
|
31.01
|
30.90
|
131,000
|
|
|
1/28/2026
|
-0.10/-0.32%
|
31.05
|
31.60
|
30.90
|
30.90
|
31.20
|
30.90
|
500,800
|
|
|
1/27/2026
|
+0.65/+2.14%
|
30.00
|
31.10
|
30.00
|
31.00
|
30.71
|
31.00
|
568,700
|
|
|
1/26/2026
|
-0.90/-2.88%
|
31.50
|
31.50
|
30.10
|
30.35
|
30.69
|
30.35
|
869,700
|
|
|
1/23/2026
|
-0.65/-2.04%
|
32.20
|
32.30
|
31.20
|
31.25
|
31.57
|
31.25
|
703,400
|
|
|
1/22/2026
|
+0.70/+2.24%
|
31.80
|
32.20
|
31.30
|
31.90
|
31.92
|
31.90
|
737,300
|
|
|
1/21/2026
|
-1.35/-4.15%
|
32.55
|
32.95
|
31.05
|
31.20
|
31.64
|
31.20
|
1,935,000
|
|
|
1/20/2026
|
-0.50/-1.51%
|
33.35
|
33.40
|
32.55
|
32.55
|
33.08
|
32.55
|
976,500
|
|
|
1/19/2026
|
+1.85/+5.93%
|
31.70
|
33.35
|
31.65
|
33.05
|
32.90
|
33.05
|
2,985,500
|
|
|
1/16/2026
|
-0.25/-0.79%
|
31.55
|
31.90
|
31.05
|
31.20
|
31.49
|
31.20
|
716,400
|
|
|
1/15/2026
|
-0.20/-0.63%
|
31.65
|
32.20
|
31.45
|
31.45
|
31.87
|
31.45
|
1,132,300
|
|
|
1/14/2026
|
+0.05/+0.16%
|
31.60
|
32.10
|
31.05
|
31.65
|
31.66
|
31.65
|
1,465,300
|
|
|
1/13/2026
|
+0.75/+2.43%
|
30.90
|
31.65
|
30.80
|
31.60
|
31.11
|
31.60
|
1,188,000
|
|
|
1/12/2026
|
+0.55/+1.82%
|
30.30
|
31.05
|
30.10
|
30.85
|
30.67
|
30.85
|
941,000
|
|
|
1/9/2026
|
+0.45/+1.51%
|
30.20
|
30.85
|
29.80
|
30.30
|
30.41
|
30.30
|
967,200
|
|
|
1/8/2026
|
-0.40/-1.32%
|
30.50
|
30.50
|
29.80
|
29.85
|
30.03
|
29.85
|
970,700
|
|
|
1/7/2026
|
+0.65/+2.20%
|
30.00
|
30.60
|
29.70
|
30.25
|
30.16
|
30.25
|
866,900
|
|
|
1/6/2026
|
+0.50/+1.72%
|
29.15
|
30.30
|
29.00
|
29.60
|
29.73
|
29.60
|
703,800
|
|
|
1/5/2026
|
-0.05/-0.17%
|
29.35
|
29.35
|
29.00
|
29.10
|
29.12
|
29.10
|
534,600
|
|
|
12/31/2025
|
+0.20/+0.69%
|
29.20
|
29.45
|
29.05
|
29.15
|
29.23
|
29.15
|
558,500
|
|
|