|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+3.80/+6.19%
|
61.00
|
65.20
|
59.00
|
65.20
|
61.26
|
65.20
|
101,900
|
|
|
1/6/2026
|
-4.60/-6.97%
|
66.00
|
66.00
|
61.40
|
61.40
|
62.89
|
61.40
|
110,100
|
|
|
1/5/2026
|
-0.30/-0.45%
|
63.20
|
66.00
|
62.60
|
66.00
|
63.85
|
66.00
|
104,100
|
|
|
12/31/2025
|
-4.90/-6.88%
|
68.50
|
71.20
|
66.30
|
66.30
|
66.62
|
66.30
|
193,000
|
|
|
12/30/2025
|
-5.30/-6.93%
|
76.50
|
76.90
|
71.20
|
71.20
|
74.34
|
71.20
|
128,900
|
|
|
12/29/2025
|
+0.50/+0.66%
|
76.00
|
77.90
|
75.50
|
76.50
|
76.34
|
76.50
|
103,500
|
|
|
12/26/2025
|
+0.40/+0.53%
|
76.00
|
77.00
|
74.50
|
76.00
|
75.78
|
76.00
|
45,000
|
|
|
12/25/2025
|
+3.60/+5.00%
|
72.00
|
77.00
|
72.00
|
75.60
|
75.44
|
75.60
|
47,300
|
|
|
12/24/2025
|
+0.70/+0.98%
|
71.30
|
72.00
|
70.10
|
72.00
|
71.02
|
72.00
|
94,300
|
|
|
12/23/2025
|
+0.30/+0.42%
|
71.00
|
71.30
|
69.30
|
71.30
|
70.53
|
71.30
|
113,800
|
|
|
12/22/2025
|
+1.20/+1.72%
|
69.70
|
71.50
|
68.80
|
71.00
|
70.02
|
71.00
|
69,500
|
|
|
12/19/2025
|
-0.10/-0.14%
|
70.00
|
70.00
|
67.50
|
69.80
|
68.83
|
69.80
|
112,200
|
|
|
12/18/2025
|
+1.30/+1.90%
|
68.40
|
72.00
|
68.20
|
69.90
|
68.95
|
69.90
|
50,700
|
|
|
12/17/2025
|
-0.10/-0.15%
|
68.80
|
69.10
|
67.20
|
68.60
|
68.03
|
68.60
|
65,600
|
|
|
12/16/2025
|
+3.50/+5.37%
|
65.30
|
69.70
|
65.30
|
68.70
|
68.43
|
68.70
|
113,000
|
|
|
12/15/2025
|
+3.30/+5.33%
|
60.90
|
65.50
|
60.90
|
65.20
|
63.06
|
65.20
|
63,400
|
|
|
12/12/2025
|
+2.70/+4.56%
|
59.30
|
63.00
|
59.00
|
61.90
|
61.83
|
61.90
|
109,100
|
|
|
12/11/2025
|
-0.20/-0.34%
|
59.30
|
59.50
|
58.40
|
59.20
|
58.95
|
59.20
|
97,700
|
|
|
12/10/2025
|
+0.10/+0.17%
|
58.20
|
59.40
|
58.00
|
59.40
|
58.62
|
59.40
|
106,100
|
|
|
12/9/2025
|
+0.10/+0.17%
|
58.70
|
59.30
|
57.60
|
59.30
|
58.54
|
59.30
|
114,800
|
|
|