|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
+1.80/+6.92%
|
26.00
|
28.40
|
26.00
|
27.80
|
27.48
|
27.80
|
1,527,200
|
|
|
2/3/2026
|
+0.20/+0.78%
|
25.80
|
26.10
|
25.30
|
26.00
|
25.81
|
26.00
|
521,600
|
|
|
2/2/2026
|
-0.50/-1.90%
|
26.30
|
26.40
|
25.40
|
25.80
|
25.85
|
25.80
|
659,600
|
|
|
1/30/2026
|
+0.30/+1.15%
|
26.10
|
26.70
|
26.10
|
26.30
|
26.25
|
26.30
|
345,100
|
|
|
1/29/2026
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.90
|
26.00
|
26.31
|
26.00
|
771,500
|
|
|
1/28/2026
|
+0.80/+3.17%
|
25.30
|
26.10
|
25.20
|
26.00
|
25.56
|
26.00
|
546,500
|
|
|
1/27/2026
|
-0.40/-1.56%
|
25.70
|
25.70
|
25.00
|
25.20
|
25.18
|
25.20
|
574,600
|
|
|
1/26/2026
|
-1.60/-5.88%
|
27.20
|
27.30
|
25.00
|
25.60
|
25.77
|
25.60
|
1,512,900
|
|
|
1/23/2026
|
-0.60/-2.16%
|
27.80
|
28.50
|
26.90
|
27.20
|
27.47
|
27.20
|
880,500
|
|
|
1/22/2026
|
-0.30/-1.07%
|
28.10
|
28.80
|
27.50
|
27.80
|
28.26
|
27.80
|
793,600
|
|
|
1/21/2026
|
+1.30/+4.85%
|
27.10
|
28.70
|
25.80
|
28.10
|
27.96
|
28.10
|
2,470,600
|
|
|
1/20/2026
|
+0.20/+0.75%
|
26.70
|
27.60
|
26.50
|
26.80
|
27.10
|
26.80
|
1,016,200
|
|
|
1/19/2026
|
-0.10/-0.37%
|
26.80
|
27.20
|
26.40
|
26.60
|
26.74
|
26.60
|
440,700
|
|
|
1/16/2026
|
-0.30/-1.11%
|
27.50
|
27.60
|
26.70
|
26.70
|
27.11
|
26.70
|
508,800
|
|
|
1/15/2026
|
+0.70/+2.66%
|
26.50
|
27.70
|
26.40
|
27.00
|
27.14
|
27.00
|
1,147,500
|
|
|
1/14/2026
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.00
|
26.30
|
26.38
|
26.30
|
523,700
|
|
|
1/13/2026
|
-0.10/-0.38%
|
26.70
|
27.00
|
26.10
|
26.30
|
26.40
|
26.30
|
416,000
|
|
|
1/12/2026
|
+1.40/+5.60%
|
25.10
|
26.80
|
24.80
|
26.40
|
25.82
|
26.40
|
699,400
|
|
|
1/9/2026
|
-0.70/-2.72%
|
25.80
|
25.90
|
24.40
|
25.00
|
25.22
|
25.00
|
691,000
|
|
|
1/8/2026
|
-0.20/-0.77%
|
26.00
|
26.20
|
25.60
|
25.70
|
25.85
|
25.70
|
399,200
|
|
|