|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-2.20/-2.56%
|
86.20
|
86.20
|
83.80
|
83.80
|
84.54
|
83.80
|
770,200
|
|
|
2/4/2026
|
+1.80/+2.14%
|
86.30
|
87.30
|
84.50
|
86.00
|
85.98
|
86.00
|
1,312,400
|
|
|
2/3/2026
|
+5.50/+6.99%
|
79.20
|
84.20
|
79.20
|
84.20
|
82.96
|
84.20
|
1,954,600
|
|
|
2/2/2026
|
+1.90/+2.47%
|
79.60
|
80.60
|
78.30
|
78.70
|
79.46
|
78.70
|
1,492,800
|
|
|
1/30/2026
|
+0.90/+1.19%
|
75.90
|
77.60
|
75.60
|
76.80
|
76.75
|
76.80
|
511,200
|
|
|
1/29/2026
|
-0.60/-0.78%
|
76.50
|
77.50
|
74.50
|
75.90
|
75.75
|
75.90
|
797,200
|
|
|
1/28/2026
|
-0.80/-1.03%
|
78.90
|
78.90
|
76.10
|
76.50
|
77.41
|
76.50
|
626,500
|
|
|
1/27/2026
|
+0.40/+0.52%
|
76.60
|
80.10
|
76.60
|
77.30
|
78.66
|
77.30
|
952,000
|
|
|
1/26/2026
|
+2.30/+3.08%
|
75.50
|
78.00
|
74.70
|
76.90
|
76.73
|
76.90
|
1,174,000
|
|
|
1/23/2026
|
-0.40/-0.53%
|
75.00
|
76.80
|
74.60
|
74.60
|
75.69
|
74.60
|
506,800
|
|
|
1/22/2026
|
+0.90/+1.21%
|
74.90
|
76.50
|
74.50
|
75.00
|
75.25
|
75.00
|
558,800
|
|
|
1/21/2026
|
-1.10/-1.46%
|
75.20
|
75.60
|
74.00
|
74.10
|
74.64
|
74.10
|
755,100
|
|
|
1/20/2026
|
-1.80/-2.34%
|
78.20
|
78.20
|
75.20
|
75.20
|
76.19
|
75.20
|
898,900
|
|
|
1/19/2026
|
+0.40/+0.52%
|
76.60
|
78.90
|
76.40
|
77.00
|
77.52
|
77.00
|
607,100
|
|
|
1/16/2026
|
+1.30/+1.73%
|
75.50
|
77.70
|
75.00
|
76.60
|
76.00
|
76.60
|
767,000
|
|
|
1/15/2026
|
-1.80/-2.33%
|
77.10
|
77.30
|
75.00
|
75.30
|
75.53
|
75.30
|
664,800
|
|
|
1/14/2026
|
0.00 / 0.00%
|
77.10
|
77.80
|
75.60
|
77.10
|
76.54
|
77.10
|
569,900
|
|
|
1/13/2026
|
+2.10/+2.80%
|
75.10
|
78.50
|
75.10
|
77.10
|
76.91
|
77.10
|
1,247,400
|
|
|
1/12/2026
|
+2.60/+3.59%
|
72.40
|
75.40
|
72.40
|
75.00
|
74.23
|
75.00
|
785,600
|
|
|
1/9/2026
|
-0.10/-0.14%
|
73.00
|
73.40
|
72.30
|
72.40
|
72.78
|
72.40
|
541,800
|
|
|