|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.40/-0.76%
|
52.50
|
52.50
|
51.60
|
52.10
|
51.83
|
52.10
|
69,500
|
|
|
12/31/2025
|
+0.80/+1.55%
|
51.70
|
53.20
|
51.70
|
52.50
|
52.51
|
52.50
|
96,300
|
|
|
12/30/2025
|
+1.00/+1.97%
|
50.70
|
52.40
|
50.70
|
51.70
|
51.64
|
51.70
|
103,500
|
|
|
12/29/2025
|
+0.20/+0.40%
|
50.40
|
50.70
|
50.00
|
50.70
|
50.36
|
50.70
|
34,000
|
|
|
12/26/2025
|
-0.10/-0.20%
|
50.60
|
50.60
|
49.20
|
50.50
|
50.36
|
50.50
|
71,800
|
|
|
12/25/2025
|
+0.50/+1.00%
|
50.00
|
50.60
|
50.00
|
50.60
|
50.46
|
50.60
|
34,500
|
|
|
12/24/2025
|
-0.10/-0.20%
|
49.10
|
50.10
|
49.10
|
50.10
|
49.70
|
50.10
|
7,300
|
|
|
12/23/2025
|
-0.10/-0.20%
|
50.30
|
50.50
|
50.00
|
50.20
|
50.41
|
50.20
|
60,900
|
|
|
12/22/2025
|
+0.40/+0.80%
|
49.90
|
50.50
|
49.90
|
50.30
|
50.36
|
50.30
|
52,100
|
|
|
12/19/2025
|
+0.40/+0.81%
|
48.90
|
50.50
|
48.60
|
49.90
|
49.92
|
49.90
|
99,600
|
|
|
12/18/2025
|
-0.10/-0.20%
|
49.30
|
49.55
|
48.50
|
49.50
|
49.19
|
49.50
|
13,500
|
|
|
12/17/2025
|
+0.60/+1.22%
|
49.30
|
50.00
|
48.15
|
49.60
|
49.52
|
49.60
|
70,300
|
|
|
12/16/2025
|
+0.45/+0.93%
|
48.60
|
49.00
|
48.10
|
49.00
|
48.51
|
49.00
|
34,100
|
|
|
12/15/2025
|
-0.05/-0.10%
|
48.00
|
48.55
|
48.00
|
48.55
|
48.25
|
48.55
|
34,000
|
|
|
12/12/2025
|
-0.40/-0.82%
|
49.00
|
49.00
|
48.20
|
48.60
|
48.43
|
48.60
|
6,800
|
|
|
12/11/2025
|
+0.30/+0.62%
|
48.05
|
49.50
|
48.00
|
49.00
|
48.41
|
49.00
|
21,700
|
|
|
12/10/2025
|
-0.40/-0.81%
|
49.10
|
49.10
|
48.50
|
48.70
|
48.69
|
48.70
|
61,500
|
|
|
12/9/2025
|
-0.10/-0.20%
|
49.40
|
49.65
|
48.75
|
49.10
|
49.06
|
49.10
|
58,600
|
|
|
12/8/2025
|
-1.00/-1.99%
|
50.00
|
50.20
|
48.60
|
49.20
|
49.00
|
49.20
|
265,500
|
|
|
12/5/2025
|
+0.10/+0.20%
|
50.10
|
50.40
|
49.70
|
50.20
|
50.09
|
50.20
|
51,100
|
|
|