|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.50/-1.04%
|
47.80
|
47.80
|
46.60
|
47.50
|
47.30
|
47.50
|
141,300
|
|
|
1/22/2026
|
+2.00/+4.35%
|
45.10
|
48.25
|
45.10
|
48.00
|
47.45
|
48.00
|
395,200
|
|
|
1/21/2026
|
-0.80/-1.71%
|
45.30
|
46.70
|
45.10
|
46.00
|
45.53
|
46.00
|
268,800
|
|
|
1/20/2026
|
+0.30/+0.65%
|
46.80
|
46.80
|
45.50
|
46.80
|
46.19
|
46.80
|
642,816
|
|
|
1/19/2026
|
+1.50/+3.33%
|
44.25
|
46.50
|
44.25
|
46.50
|
45.39
|
46.50
|
229,200
|
|
|
1/16/2026
|
-1.95/-4.15%
|
46.95
|
46.95
|
44.90
|
45.00
|
45.33
|
45.00
|
875,500
|
|
|
1/15/2026
|
-1.00/-2.09%
|
46.30
|
48.00
|
46.10
|
46.95
|
46.62
|
46.95
|
288,700
|
|
|
1/14/2026
|
-0.70/-1.44%
|
48.65
|
48.65
|
46.65
|
47.95
|
47.28
|
47.95
|
729,100
|
|
|
1/13/2026
|
-0.30/-0.61%
|
48.80
|
49.90
|
47.90
|
48.65
|
48.90
|
48.65
|
247,600
|
|
|
1/12/2026
|
+0.30/+0.62%
|
48.60
|
48.95
|
46.60
|
48.95
|
47.75
|
48.95
|
499,800
|
|
|
1/9/2026
|
-0.95/-1.92%
|
49.00
|
49.00
|
47.60
|
48.65
|
48.18
|
48.65
|
441,300
|
|
|
1/8/2026
|
-0.40/-0.80%
|
49.50
|
49.75
|
48.85
|
49.60
|
49.31
|
49.60
|
356,000
|
|
|
1/7/2026
|
0.00 / 0.00%
|
49.05
|
50.00
|
48.00
|
50.00
|
49.23
|
50.00
|
460,000
|
|
|
1/6/2026
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.70
|
50.00
|
48.99
|
50.00
|
523,300
|
|
|
1/5/2026
|
-1.60/-3.10%
|
51.70
|
51.70
|
49.70
|
50.00
|
50.18
|
50.00
|
388,900
|
|
|
12/31/2025
|
-0.40/-0.77%
|
51.20
|
51.60
|
50.90
|
51.60
|
51.33
|
51.60
|
632,000
|
|
|
12/30/2025
|
+0.50/+0.97%
|
50.60
|
52.00
|
50.30
|
52.00
|
51.47
|
52.00
|
536,200
|
|
|
12/29/2025
|
-0.30/-0.58%
|
51.70
|
51.80
|
50.80
|
51.50
|
51.29
|
51.50
|
592,600
|
|
|
12/26/2025
|
-0.40/-0.77%
|
50.90
|
52.00
|
50.70
|
51.80
|
51.35
|
51.80
|
510,600
|
|
|
12/25/2025
|
+0.60/+1.16%
|
51.60
|
52.70
|
50.50
|
52.20
|
51.99
|
52.20
|
667,100
|
|
|