|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2026
|
-1.10/-3.54%
|
31.00
|
31.05
|
30.00
|
30.00
|
30.50
|
30.00
|
912,700
|
|
|
2/5/2026
|
-0.80/-2.51%
|
31.90
|
32.00
|
31.10
|
31.10
|
31.43
|
31.10
|
555,400
|
|
|
2/4/2026
|
+0.40/+1.27%
|
32.00
|
32.55
|
31.80
|
31.90
|
32.09
|
31.90
|
872,800
|
|
|
2/3/2026
|
+0.50/+1.61%
|
31.00
|
31.80
|
31.00
|
31.50
|
31.44
|
31.50
|
911,500
|
|
|
2/2/2026
|
-0.25/-0.80%
|
31.30
|
31.50
|
30.80
|
31.00
|
31.04
|
31.00
|
663,400
|
|
|
1/30/2026
|
+0.05/+0.16%
|
31.25
|
31.75
|
31.10
|
31.25
|
31.37
|
31.25
|
549,500
|
|
|
1/29/2026
|
+0.30/+0.97%
|
31.00
|
31.50
|
31.00
|
31.20
|
31.24
|
31.20
|
415,900
|
|
|
1/28/2026
|
-0.55/-1.75%
|
31.90
|
31.90
|
30.75
|
30.90
|
31.17
|
30.90
|
1,177,200
|
|
|
1/27/2026
|
-0.25/-0.79%
|
31.70
|
32.00
|
31.30
|
31.45
|
31.58
|
31.45
|
738,100
|
|
|
1/26/2026
|
-1.15/-3.50%
|
32.85
|
33.15
|
31.70
|
31.70
|
32.22
|
31.70
|
999,500
|
|
|
1/23/2026
|
-0.15/-0.45%
|
33.10
|
33.70
|
32.80
|
32.85
|
33.32
|
32.85
|
727,800
|
|
|
1/22/2026
|
+0.40/+1.23%
|
33.10
|
33.40
|
32.50
|
33.00
|
32.92
|
33.00
|
1,193,700
|
|
|
1/21/2026
|
-1.25/-3.69%
|
33.75
|
33.75
|
32.00
|
32.60
|
32.61
|
32.60
|
1,930,400
|
|
|
1/20/2026
|
-0.10/-0.29%
|
34.20
|
34.55
|
33.85
|
33.85
|
34.16
|
33.85
|
1,600,200
|
|
|
1/19/2026
|
+0.15/+0.44%
|
33.90
|
34.70
|
33.90
|
33.95
|
34.16
|
33.95
|
843,800
|
|
|
1/16/2026
|
+0.15/+0.45%
|
33.70
|
34.95
|
33.30
|
33.80
|
33.97
|
33.80
|
1,409,800
|
|
|
1/15/2026
|
-0.30/-0.88%
|
33.95
|
34.40
|
33.65
|
33.65
|
33.97
|
33.65
|
1,411,800
|
|
|
1/14/2026
|
-0.55/-1.59%
|
34.60
|
34.70
|
33.70
|
33.95
|
34.16
|
33.95
|
1,970,100
|
|
|
1/13/2026
|
+0.20/+0.58%
|
35.65
|
35.70
|
34.20
|
34.50
|
34.83
|
34.50
|
1,643,900
|
|
|
1/12/2026
|
+2.20/+6.85%
|
32.60
|
34.30
|
32.60
|
34.30
|
33.97
|
34.30
|
1,910,000
|
|
|