|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+2.10/+4.28%
|
49.00
|
52.00
|
49.00
|
51.20
|
50.19
|
51.20
|
3,461,000
|
|
|
1/6/2026
|
-0.90/-1.80%
|
49.90
|
49.90
|
48.90
|
49.00
|
49.08
|
49.00
|
1,349,300
|
|
|
1/5/2026
|
+0.50/+1.02%
|
48.90
|
50.70
|
48.90
|
49.60
|
49.87
|
49.60
|
920,600
|
|
|
12/31/2025
|
-0.40/-0.81%
|
49.40
|
49.40
|
48.90
|
48.90
|
49.11
|
48.90
|
479,900
|
|
|
12/30/2025
|
+0.10/+0.20%
|
49.20
|
49.60
|
49.00
|
49.30
|
49.26
|
49.30
|
603,400
|
|
|
12/29/2025
|
-1.00/-2.00%
|
50.00
|
50.00
|
48.80
|
49.00
|
49.20
|
49.00
|
1,747,900
|
|
|
12/26/2025
|
-1.20/-2.36%
|
50.80
|
50.90
|
49.50
|
49.70
|
50.01
|
49.70
|
1,503,400
|
|
|
12/25/2025
|
+0.10/+0.20%
|
50.80
|
51.50
|
50.60
|
50.90
|
50.88
|
50.90
|
566,300
|
|
|
12/24/2025
|
-1.00/-1.94%
|
51.60
|
52.00
|
50.40
|
50.60
|
50.84
|
50.60
|
1,680,400
|
|
|
12/23/2025
|
-0.30/-0.58%
|
51.90
|
52.40
|
50.90
|
51.60
|
51.61
|
51.60
|
1,113,600
|
|
|
12/22/2025
|
+0.20/+0.39%
|
51.80
|
52.60
|
51.60
|
51.90
|
51.92
|
51.90
|
694,700
|
|
|
12/19/2025
|
-0.70/-1.34%
|
52.50
|
52.60
|
51.10
|
51.50
|
51.68
|
51.50
|
1,156,500
|
|
|
12/18/2025
|
-0.20/-0.38%
|
53.40
|
53.40
|
52.00
|
52.50
|
52.21
|
52.50
|
505,391
|
|
|
12/17/2025
|
0.00 / 0.00%
|
52.60
|
53.50
|
52.40
|
52.60
|
52.68
|
52.60
|
575,900
|
|
|
12/16/2025
|
+0.10/+0.19%
|
52.00
|
53.50
|
51.90
|
52.50
|
52.55
|
52.50
|
753,800
|
|
|
12/15/2025
|
-1.00/-1.88%
|
52.80
|
53.30
|
51.50
|
52.30
|
52.37
|
52.30
|
1,035,200
|
|
|
12/12/2025
|
-2.70/-4.86%
|
55.00
|
55.00
|
52.50
|
52.80
|
53.30
|
52.80
|
1,001,700
|
|
|
12/11/2025
|
+0.70/+1.32%
|
53.30
|
61.00
|
53.30
|
53.90
|
55.50
|
53.90
|
3,212,200
|
|
|
12/10/2025
|
+0.20/+0.38%
|
53.00
|
53.80
|
52.90
|
53.30
|
53.20
|
53.30
|
606,500
|
|
|
12/9/2025
|
-0.80/-1.48%
|
53.40
|
53.70
|
52.60
|
53.10
|
53.10
|
53.10
|
739,500
|
|
|