|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
0.00 / 0.00%
|
73.00
|
73.00
|
68.10
|
68.10
|
68.35
|
68.10
|
6,700
|
|
|
1/5/2026
|
-1.90/-2.71%
|
70.00
|
71.50
|
68.10
|
68.10
|
69.31
|
68.10
|
10,200
|
|
|
12/31/2025
|
-1.60/-2.23%
|
71.20
|
74.00
|
69.00
|
70.00
|
69.55
|
70.00
|
12,700
|
|
|
12/30/2025
|
+2.30/+3.32%
|
71.70
|
71.70
|
69.30
|
71.60
|
71.24
|
71.60
|
80,500
|
|
|
12/29/2025
|
-2.20/-3.08%
|
70.00
|
72.80
|
69.30
|
69.30
|
71.52
|
69.30
|
8,900
|
|
|
12/26/2025
|
-0.30/-0.42%
|
71.80
|
71.80
|
69.00
|
71.50
|
70.32
|
71.50
|
9,600
|
|
|
12/25/2025
|
+1.40/+1.99%
|
70.30
|
71.80
|
69.50
|
71.80
|
69.79
|
71.80
|
7,400
|
|
|
12/24/2025
|
+0.30/+0.43%
|
72.20
|
72.90
|
69.10
|
70.40
|
70.12
|
70.40
|
6,400
|
|
|
12/23/2025
|
-2.80/-3.84%
|
72.50
|
72.50
|
70.00
|
70.10
|
70.36
|
70.10
|
11,500
|
|
|
12/22/2025
|
+0.10/+0.14%
|
74.00
|
74.00
|
71.00
|
72.90
|
71.51
|
72.90
|
7,100
|
|
|
12/19/2025
|
+1.80/+2.54%
|
71.00
|
72.80
|
69.00
|
72.80
|
70.98
|
72.80
|
19,200
|
|
|
12/18/2025
|
-2.80/-3.79%
|
71.50
|
73.80
|
70.50
|
71.00
|
70.87
|
71.00
|
1,800
|
|
|
12/17/2025
|
-0.20/-0.27%
|
74.00
|
74.50
|
70.50
|
73.80
|
71.38
|
73.80
|
6,000
|
|
|
12/16/2025
|
+2.40/+3.35%
|
71.00
|
74.30
|
70.00
|
74.00
|
71.44
|
74.00
|
13,800
|
|
|
12/15/2025
|
-1.20/-1.65%
|
70.80
|
71.60
|
70.10
|
71.60
|
70.44
|
71.60
|
7,300
|
|
|
12/12/2025
|
-0.20/-0.27%
|
71.00
|
73.00
|
70.50
|
72.80
|
71.89
|
72.80
|
9,100
|
|
|
12/11/2025
|
+0.50/+0.69%
|
72.50
|
73.30
|
70.50
|
73.00
|
72.02
|
73.00
|
17,500
|
|
|
12/10/2025
|
-0.50/-0.68%
|
73.00
|
73.00
|
71.60
|
72.50
|
72.04
|
72.50
|
1,900
|
|
|
12/9/2025
|
+1.00/+1.39%
|
75.00
|
75.00
|
70.50
|
73.00
|
71.71
|
73.00
|
10,500
|
|
|
12/8/2025
|
-3.60/-4.76%
|
75.60
|
75.60
|
72.00
|
72.00
|
72.65
|
72.00
|
3,700
|
|
|