|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.40/+1.11%
|
36.25
|
36.50
|
35.95
|
36.40
|
36.30
|
36.40
|
23,021,700
|
|
|
1/6/2026
|
+1.05/+3.00%
|
34.95
|
36.00
|
34.20
|
36.00
|
35.46
|
36.00
|
25,372,700
|
|
|
1/5/2026
|
+0.05/+0.14%
|
34.65
|
34.95
|
33.80
|
34.95
|
34.57
|
34.95
|
12,264,500
|
|
|
12/31/2025
|
+0.55/+1.60%
|
34.80
|
34.90
|
34.25
|
34.90
|
34.65
|
34.90
|
9,631,500
|
|
|
12/30/2025
|
+0.30/+0.88%
|
34.20
|
34.40
|
33.75
|
34.35
|
34.08
|
34.35
|
17,515,300
|
|
|
12/29/2025
|
+0.15/+0.44%
|
33.95
|
34.45
|
33.80
|
34.05
|
34.05
|
34.05
|
24,491,700
|
|
|
12/26/2025
|
-0.10/-0.29%
|
33.50
|
34.35
|
33.05
|
33.90
|
33.63
|
33.90
|
14,530,300
|
|
|
12/25/2025
|
-0.95/-2.72%
|
34.95
|
35.80
|
34.00
|
34.00
|
35.01
|
34.00
|
12,359,100
|
|
|
12/24/2025
|
+0.15/+0.43%
|
34.70
|
35.20
|
34.30
|
34.95
|
34.87
|
34.95
|
15,775,000
|
|
|
12/23/2025
|
-0.40/-1.14%
|
35.30
|
35.35
|
34.75
|
34.80
|
34.93
|
34.80
|
12,963,000
|
|
|
12/22/2025
|
+1.60/+4.76%
|
33.85
|
35.20
|
33.75
|
35.20
|
34.59
|
35.20
|
18,600,201
|
|
|
12/19/2025
|
+0.60/+1.82%
|
33.20
|
33.65
|
33.10
|
33.60
|
33.48
|
33.60
|
10,138,900
|
|
|
12/18/2025
|
+0.40/+1.23%
|
32.80
|
33.10
|
32.50
|
33.00
|
32.84
|
33.00
|
9,649,400
|
|
|
12/17/2025
|
-0.40/-1.21%
|
33.00
|
33.15
|
32.55
|
32.60
|
32.87
|
32.60
|
9,303,500
|
|
|
12/16/2025
|
+1.00/+3.13%
|
32.00
|
33.10
|
30.50
|
33.00
|
31.92
|
33.00
|
14,575,102
|
|
|
12/15/2025
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.50
|
32.00
|
31.87
|
32.00
|
31,903,300
|
|
|
12/12/2025
|
-1.40/-4.19%
|
33.45
|
33.60
|
32.00
|
32.00
|
32.81
|
32.00
|
22,316,300
|
|
|
12/11/2025
|
-0.30/-0.89%
|
33.75
|
34.00
|
33.40
|
33.40
|
33.63
|
33.40
|
11,392,500
|
|
|
12/10/2025
|
-0.10/-0.30%
|
33.75
|
34.15
|
33.70
|
33.70
|
33.89
|
33.70
|
7,811,914
|
|
|
12/9/2025
|
-0.40/-1.17%
|
34.20
|
34.20
|
33.50
|
33.80
|
33.83
|
33.80
|
16,614,500
|
|
|