|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.05/+0.25%
|
20.05
|
20.45
|
19.50
|
19.95
|
20.06
|
19.95
|
19,266,700
|
|
|
1/6/2026
|
-1.10/-5.24%
|
21.30
|
21.50
|
19.85
|
19.90
|
20.28
|
19.90
|
26,600,900
|
|
|
1/5/2026
|
+0.10/+0.48%
|
20.95
|
21.80
|
20.90
|
21.00
|
21.27
|
21.00
|
17,498,300
|
|
|
12/31/2025
|
-1.00/-4.57%
|
21.90
|
22.10
|
20.90
|
20.90
|
21.32
|
20.90
|
28,484,500
|
|
|
12/30/2025
|
-0.90/-3.95%
|
22.80
|
22.85
|
21.90
|
21.90
|
22.22
|
21.90
|
12,222,100
|
|
|
12/29/2025
|
+0.20/+0.88%
|
22.75
|
22.95
|
22.25
|
22.80
|
22.57
|
22.80
|
8,247,100
|
|
|
12/26/2025
|
+0.10/+0.44%
|
22.40
|
22.95
|
21.50
|
22.60
|
22.23
|
22.60
|
22,898,600
|
|
|
12/25/2025
|
-0.75/-3.23%
|
23.40
|
23.60
|
22.50
|
22.50
|
22.98
|
22.50
|
18,471,800
|
|
|
12/24/2025
|
-0.30/-1.27%
|
23.70
|
24.00
|
23.15
|
23.25
|
23.50
|
23.25
|
11,699,700
|
|
|
12/23/2025
|
-0.60/-2.48%
|
24.35
|
24.80
|
23.55
|
23.55
|
24.07
|
23.55
|
15,339,900
|
|
|
12/22/2025
|
+0.70/+2.99%
|
23.65
|
24.40
|
23.65
|
24.15
|
24.06
|
24.15
|
11,256,300
|
|
|
12/19/2025
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.15
|
23.45
|
23.44
|
23.45
|
9,359,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
23.45
|
23.80
|
23.30
|
23.45
|
23.54
|
23.45
|
7,837,300
|
|
|
12/17/2025
|
-0.80/-3.30%
|
24.25
|
24.25
|
23.45
|
23.45
|
23.80
|
23.45
|
10,735,200
|
|
|
12/16/2025
|
+1.55/+6.83%
|
22.70
|
24.25
|
22.20
|
24.25
|
23.48
|
24.25
|
20,004,700
|
|
|
12/15/2025
|
-0.70/-2.99%
|
23.30
|
23.60
|
22.30
|
22.70
|
23.02
|
22.70
|
15,065,600
|
|
|
12/12/2025
|
-1.75/-6.96%
|
25.25
|
25.35
|
23.40
|
23.40
|
24.12
|
23.40
|
25,015,200
|
|
|
12/11/2025
|
-0.25/-0.98%
|
25.60
|
25.75
|
25.05
|
25.15
|
25.32
|
25.15
|
11,829,300
|
|
|
12/10/2025
|
-1.05/-3.97%
|
26.45
|
26.50
|
25.40
|
25.40
|
25.82
|
25.40
|
12,876,900
|
|
|
12/9/2025
|
-0.10/-0.38%
|
26.55
|
26.60
|
25.55
|
26.45
|
26.07
|
26.45
|
14,528,700
|
|
|