|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+5.70/+6.88%
|
85.20
|
88.50
|
85.20
|
88.50
|
87.69
|
88.50
|
4,173,200
|
|
|
1/6/2026
|
+5.40/+6.98%
|
77.80
|
82.80
|
77.80
|
82.80
|
81.42
|
82.80
|
4,730,300
|
|
|
1/5/2026
|
+5.00/+6.91%
|
73.10
|
77.40
|
72.80
|
77.40
|
76.53
|
77.40
|
5,364,200
|
|
|
12/31/2025
|
-2.50/-3.34%
|
74.50
|
75.80
|
72.40
|
72.40
|
73.98
|
72.40
|
1,872,800
|
|
|
12/30/2025
|
-0.20/-0.27%
|
75.10
|
75.70
|
73.80
|
74.90
|
74.75
|
74.90
|
1,764,400
|
|
|
12/29/2025
|
+4.60/+6.52%
|
70.60
|
75.40
|
70.20
|
75.10
|
73.60
|
75.10
|
5,613,700
|
|
|
12/26/2025
|
+1.30/+1.88%
|
69.00
|
70.90
|
68.00
|
70.50
|
69.78
|
70.50
|
2,455,400
|
|
|
12/25/2025
|
+3.10/+4.69%
|
66.10
|
69.30
|
65.50
|
69.20
|
67.99
|
69.20
|
3,702,300
|
|
|
12/24/2025
|
+0.80/+1.23%
|
65.40
|
66.10
|
64.40
|
66.10
|
65.69
|
66.10
|
1,553,800
|
|
|
12/23/2025
|
0.00 / 0.00%
|
65.30
|
66.30
|
64.60
|
65.30
|
65.44
|
65.30
|
1,512,400
|
|
|
12/22/2025
|
+1.30/+2.03%
|
64.30
|
65.30
|
64.20
|
65.30
|
65.00
|
65.30
|
1,262,800
|
|
|
12/19/2025
|
+0.70/+1.11%
|
63.60
|
64.00
|
63.00
|
64.00
|
63.80
|
64.00
|
703,000
|
|
|
12/18/2025
|
+0.40/+0.64%
|
63.60
|
63.80
|
62.40
|
63.30
|
63.07
|
63.30
|
625,000
|
|
|
12/17/2025
|
-1.40/-2.18%
|
64.20
|
64.80
|
62.90
|
62.90
|
63.70
|
62.90
|
577,900
|
|
|
12/16/2025
|
+2.20/+3.54%
|
62.50
|
64.30
|
62.10
|
64.30
|
63.44
|
64.30
|
870,400
|
|
|
12/15/2025
|
+0.80/+1.31%
|
61.30
|
62.40
|
61.00
|
62.10
|
61.94
|
62.10
|
620,600
|
|
|
12/12/2025
|
-1.30/-2.08%
|
62.60
|
62.90
|
61.30
|
61.30
|
62.07
|
61.30
|
598,400
|
|
|
12/11/2025
|
-0.90/-1.42%
|
63.60
|
63.90
|
62.50
|
62.60
|
63.26
|
62.60
|
470,100
|
|
|
12/10/2025
|
-0.50/-0.78%
|
63.90
|
64.10
|
63.40
|
63.50
|
63.71
|
63.50
|
443,900
|
|
|
12/9/2025
|
-1.40/-2.14%
|
65.30
|
65.30
|
63.60
|
64.00
|
64.20
|
64.00
|
731,000
|
|
|