|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.60/-1.66%
|
36.60
|
36.60
|
34.70
|
35.50
|
35.57
|
35.50
|
266,300
|
|
|
1/22/2026
|
-1.10/-2.96%
|
37.40
|
38.50
|
36.10
|
36.10
|
37.33
|
36.10
|
533,400
|
|
|
1/21/2026
|
+1.00/+2.76%
|
36.20
|
37.20
|
35.30
|
37.20
|
36.14
|
37.20
|
458,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
36.40
|
36.70
|
35.30
|
36.20
|
35.75
|
36.20
|
320,500
|
|
|
1/19/2026
|
+0.60/+1.69%
|
35.60
|
36.80
|
34.30
|
36.20
|
35.73
|
36.20
|
323,300
|
|
|
1/16/2026
|
-1.10/-3.00%
|
36.90
|
37.40
|
35.50
|
35.60
|
36.27
|
35.60
|
495,600
|
|
|
1/15/2026
|
-1.30/-3.42%
|
37.80
|
37.80
|
36.20
|
36.70
|
36.88
|
36.70
|
365,300
|
|
|
1/14/2026
|
-0.30/-0.78%
|
38.50
|
39.70
|
36.90
|
38.00
|
38.54
|
38.00
|
750,400
|
|
|
1/13/2026
|
+3.00/+8.50%
|
35.30
|
38.80
|
35.30
|
38.30
|
37.12
|
38.30
|
933,200
|
|
|
1/12/2026
|
+0.30/+0.86%
|
35.00
|
35.30
|
33.50
|
35.30
|
34.26
|
35.30
|
595,000
|
|
|
1/9/2026
|
-1.00/-2.78%
|
36.00
|
37.10
|
35.00
|
35.00
|
35.91
|
35.00
|
430,300
|
|
|
1/8/2026
|
-0.50/-1.37%
|
36.80
|
37.80
|
35.30
|
36.00
|
36.50
|
36.00
|
889,000
|
|
|
1/7/2026
|
-0.70/-1.88%
|
37.20
|
37.20
|
36.00
|
36.50
|
36.58
|
36.50
|
548,800
|
|
|
1/6/2026
|
+0.40/+1.09%
|
36.90
|
38.00
|
35.90
|
37.20
|
37.24
|
37.20
|
460,100
|
|
|
1/5/2026
|
+1.00/+2.79%
|
35.90
|
37.80
|
34.80
|
36.80
|
36.64
|
36.80
|
730,600
|
|
|
12/31/2025
|
-0.20/-0.56%
|
36.00
|
36.80
|
35.50
|
35.80
|
35.85
|
35.80
|
268,300
|
|
|
12/30/2025
|
+1.30/+3.75%
|
34.70
|
37.00
|
34.70
|
36.00
|
35.72
|
36.00
|
570,900
|
|
|
12/29/2025
|
+3.10/+9.81%
|
31.80
|
34.70
|
31.80
|
34.70
|
34.18
|
34.70
|
822,800
|
|
|
12/26/2025
|
+0.10/+0.32%
|
31.60
|
32.10
|
30.90
|
31.60
|
31.54
|
31.60
|
544,800
|
|
|
12/25/2025
|
-0.30/-0.94%
|
31.50
|
32.20
|
31.30
|
31.50
|
31.61
|
31.50
|
182,700
|
|
|