|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2026
|
-0.30/-0.46%
|
64.70
|
65.60
|
64.30
|
64.70
|
65.03
|
64.70
|
1,548,000
|
|
|
1/29/2026
|
+4.00/+6.56%
|
61.00
|
65.00
|
60.80
|
65.00
|
63.71
|
65.00
|
4,208,700
|
|
|
1/28/2026
|
+2.50/+4.27%
|
59.60
|
61.50
|
58.80
|
61.00
|
60.35
|
61.00
|
1,287,000
|
|
|
1/27/2026
|
-1.50/-2.50%
|
59.90
|
60.00
|
58.50
|
58.50
|
59.00
|
58.50
|
679,400
|
|
|
1/26/2026
|
+1.00/+1.69%
|
58.60
|
60.20
|
58.50
|
60.00
|
59.18
|
60.00
|
962,400
|
|
|
1/23/2026
|
-1.80/-2.96%
|
61.20
|
62.20
|
59.00
|
59.00
|
59.89
|
59.00
|
1,244,700
|
|
|
1/22/2026
|
-1.20/-1.94%
|
62.00
|
63.60
|
60.20
|
60.80
|
61.58
|
60.80
|
1,305,800
|
|
|
1/21/2026
|
-1.00/-1.59%
|
62.40
|
62.80
|
60.00
|
62.00
|
61.03
|
62.00
|
2,053,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
63.20
|
63.80
|
62.40
|
63.00
|
63.10
|
63.00
|
1,639,700
|
|
|
1/19/2026
|
+2.90/+4.83%
|
60.50
|
63.20
|
60.50
|
63.00
|
61.78
|
63.00
|
2,654,600
|
|
|
1/16/2026
|
+0.60/+1.01%
|
59.80
|
60.70
|
59.30
|
60.10
|
59.98
|
60.10
|
1,246,200
|
|
|
1/15/2026
|
-0.70/-1.16%
|
60.90
|
60.90
|
58.00
|
59.50
|
59.61
|
59.50
|
1,033,000
|
|
|
1/14/2026
|
+1.60/+2.73%
|
59.20
|
60.80
|
59.10
|
60.20
|
60.09
|
60.20
|
3,101,200
|
|
|
1/13/2026
|
+1.80/+3.17%
|
56.90
|
58.70
|
56.90
|
58.60
|
58.15
|
58.60
|
1,850,500
|
|
|
1/12/2026
|
-0.30/-0.53%
|
57.10
|
57.30
|
56.20
|
56.80
|
56.62
|
56.80
|
5,714,708
|
|
|
1/9/2026
|
0.00 / 0.00%
|
57.60
|
58.00
|
56.90
|
57.10
|
57.43
|
57.10
|
609,200
|
|
|
1/8/2026
|
+0.10/+0.18%
|
57.40
|
58.20
|
56.70
|
57.10
|
57.42
|
57.10
|
1,043,400
|
|
|
1/7/2026
|
+1.30/+2.33%
|
55.90
|
57.20
|
55.60
|
57.00
|
56.70
|
57.00
|
4,151,500
|
|
|
1/6/2026
|
+0.20/+0.36%
|
55.40
|
56.50
|
55.30
|
55.70
|
55.75
|
55.70
|
358,700
|
|
|
1/5/2026
|
-0.60/-1.07%
|
56.30
|
56.30
|
55.10
|
55.50
|
55.41
|
55.50
|
478,400
|
|
|