|
Closing price on 2/2/2026
|
|
| Open |
23.10 |
| High |
24.20 |
| Low |
23.10 |
| Volume |
50,100 |
| Split-adjusted Price |
23.90 |
|
|
M10 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
+0.80 / +3.46%
|
23.10
|
24.20
|
23.10
|
23.90
|
23.90
|
23.90
|
50,100
|
|
|
1/30/2026
|
+0.50 / +2.21%
|
22.70
|
23.30
|
22.70
|
23.10
|
23.10
|
23.10
|
14,600
|
|
|
1/29/2026
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.60
|
22.70
|
2,700
|
|
|
1/28/2026
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.60
|
22.50
|
1,700
|
|
|
1/27/2026
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.50
|
22.50
|
1,000
|
|
|
1/26/2026
|
+0.10 / +0.45%
|
22.70
|
23.50
|
22.50
|
22.50
|
22.60
|
22.50
|
12,100
|
|
|
1/23/2026
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.40
|
22.60
|
6,700
|
|
|
1/22/2026
|
-0.20 / -0.88%
|
22.40
|
22.70
|
22.30
|
22.50
|
22.60
|
22.50
|
8,500
|
|
|
1/21/2026
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
700
|
|
|
1/20/2026
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.70
|
22.40
|
3,700
|
|
|
1/19/2026
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
22.70
|
900
|
|
|
1/16/2026
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.70
|
22.80
|
22.70
|
5,300
|
|
|
1/15/2026
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
22.60
|
4,800
|
|
|
1/14/2026
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.40
|
22.40
|
4,200
|
|
|
1/13/2026
|
-0.80 / -3.43%
|
23.00
|
23.00
|
21.90
|
22.50
|
22.30
|
22.50
|
16,500
|
|
|
1/12/2026
|
+0.20 / +0.87%
|
22.90
|
23.50
|
22.90
|
23.10
|
23.30
|
23.10
|
14,100
|
|
|
1/9/2026
|
+1.10 / +4.98%
|
22.20
|
23.30
|
22.20
|
23.20
|
22.90
|
23.20
|
44,500
|
|
|
1/8/2026
|
+0.20 / +0.91%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.10
|
22.20
|
3,300
|
|
|
1/7/2026
|
+0.10 / +0.46%
|
22.10
|
22.20
|
21.90
|
22.00
|
22.00
|
22.00
|
5,700
|
|
|
1/6/2026
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.70
|
21.80
|
21.90
|
21.80
|
6,900
|
|
|
1/5/2026
|
+0.10 / +0.45%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.00
|
22.20
|
3,700
|
|
|
12/31/2025
|
+0.10 / +0.45%
|
22.10
|
22.30
|
21.80
|
22.20
|
22.10
|
22.20
|
1,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.10
|
22.00
|
10,300
|
|
|
12/29/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
11,300
|
|
|
12/26/2025
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
22.10
|
9,200
|
|
|
12/25/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
4,700
|
|
|
12/24/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
12,500
|
|
|
12/23/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5,600
|
|
|
12/22/2025
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
22.00
|
21.80
|
5,300
|
|
|
12/19/2025
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.70
|
21.70
|
16,100
|
|
|