|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-1.10/-1.15%
|
96.20
|
98.00
|
94.40
|
94.90
|
96.10
|
94.90
|
970,500
|
|
|
1/23/2026
|
-3.00/-3.03%
|
98.90
|
99.00
|
96.00
|
96.00
|
97.09
|
96.00
|
1,222,800
|
|
|
1/22/2026
|
-2.40/-2.37%
|
103.70
|
104.10
|
99.00
|
99.00
|
100.72
|
99.00
|
1,169,200
|
|
|
1/21/2026
|
-2.20/-2.12%
|
102.00
|
103.00
|
98.90
|
101.40
|
101.02
|
101.40
|
1,449,600
|
|
|
1/20/2026
|
+0.80/+0.78%
|
103.60
|
107.90
|
103.10
|
103.60
|
105.26
|
103.60
|
1,404,000
|
|
|
1/19/2026
|
+0.20/+0.19%
|
102.60
|
104.20
|
100.60
|
102.80
|
101.88
|
102.80
|
1,325,000
|
|
|
1/16/2026
|
-4.40/-4.11%
|
105.00
|
110.50
|
102.60
|
102.60
|
105.12
|
102.60
|
1,925,200
|
|
|
1/15/2026
|
-1.00/-0.93%
|
109.50
|
113.00
|
104.00
|
107.00
|
108.55
|
107.00
|
1,658,300
|
|
|
1/14/2026
|
+7.00/+6.93%
|
105.00
|
108.00
|
102.40
|
108.00
|
105.91
|
108.00
|
3,398,800
|
|
|
1/13/2026
|
-1.60/-1.56%
|
109.40
|
109.40
|
98.30
|
101.00
|
102.20
|
101.00
|
3,086,000
|
|
|
1/12/2026
|
+6.70/+6.99%
|
102.60
|
102.60
|
102.60
|
102.60
|
102.60
|
102.60
|
667,600
|
|
|
1/9/2026
|
+6.20/+6.91%
|
90.30
|
95.90
|
90.30
|
95.90
|
94.76
|
95.90
|
1,878,900
|
|
|
1/8/2026
|
+0.60/+0.67%
|
89.50
|
92.00
|
89.50
|
89.70
|
90.87
|
89.70
|
1,106,300
|
|
|
1/7/2026
|
+4.10/+4.82%
|
85.00
|
89.90
|
85.00
|
89.10
|
87.63
|
89.10
|
979,200
|
|
|
1/6/2026
|
+1.70/+2.04%
|
83.50
|
85.10
|
83.30
|
85.00
|
84.19
|
85.00
|
281,800
|
|
|
1/5/2026
|
-2.00/-2.34%
|
85.30
|
85.30
|
83.30
|
83.30
|
84.22
|
83.30
|
251,900
|
|
|
12/31/2025
|
0.00 / 0.00%
|
85.50
|
85.50
|
84.80
|
85.30
|
85.03
|
85.30
|
297,100
|
|
|
12/30/2025
|
+0.60/+0.71%
|
84.00
|
86.00
|
84.00
|
85.30
|
85.20
|
85.30
|
304,800
|
|
|
12/29/2025
|
+0.70/+0.83%
|
84.00
|
85.20
|
84.00
|
84.70
|
84.53
|
84.70
|
193,600
|
|
|
12/26/2025
|
0.00 / 0.00%
|
83.80
|
84.00
|
82.90
|
84.00
|
83.30
|
84.00
|
309,400
|
|
|