|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.30/-0.80%
|
37.50
|
37.65
|
36.65
|
37.20
|
37.01
|
37.20
|
975,100
|
|
|
1/6/2026
|
-0.65/-1.70%
|
38.15
|
38.30
|
37.10
|
37.50
|
37.59
|
37.50
|
666,600
|
|
|
1/5/2026
|
+0.20/+0.53%
|
37.85
|
38.30
|
37.45
|
38.15
|
37.81
|
38.15
|
533,300
|
|
|
12/31/2025
|
+0.80/+2.15%
|
37.25
|
38.15
|
37.00
|
37.95
|
37.59
|
37.95
|
1,368,000
|
|
|
12/30/2025
|
-0.05/-0.13%
|
37.30
|
37.50
|
36.95
|
37.15
|
37.16
|
37.15
|
692,700
|
|
|
12/29/2025
|
+0.70/+1.92%
|
36.50
|
37.30
|
36.15
|
37.20
|
36.69
|
37.20
|
640,600
|
|
|
12/26/2025
|
-0.20/-0.54%
|
36.65
|
36.70
|
36.25
|
36.50
|
36.44
|
36.50
|
815,500
|
|
|
12/25/2025
|
+0.15/+0.41%
|
36.65
|
36.95
|
36.30
|
36.70
|
36.65
|
36.70
|
512,400
|
|
|
12/24/2025
|
-0.05/-0.14%
|
36.60
|
36.75
|
36.05
|
36.55
|
36.36
|
36.55
|
643,800
|
|
|
12/23/2025
|
+0.50/+1.39%
|
36.15
|
36.85
|
35.95
|
36.60
|
36.24
|
36.60
|
692,900
|
|
|
12/22/2025
|
+0.20/+0.56%
|
35.85
|
36.40
|
35.60
|
36.10
|
35.99
|
36.10
|
533,600
|
|
|
12/19/2025
|
-0.10/-0.28%
|
36.05
|
36.20
|
35.50
|
35.90
|
35.82
|
35.90
|
360,500
|
|
|
12/18/2025
|
-0.40/-1.10%
|
35.75
|
36.45
|
35.50
|
36.00
|
35.88
|
36.00
|
686,500
|
|
|
12/17/2025
|
+1.65/+4.75%
|
34.85
|
36.75
|
34.50
|
36.40
|
35.58
|
36.40
|
1,085,000
|
|
|
12/16/2025
|
+0.40/+1.16%
|
34.35
|
34.90
|
34.15
|
34.75
|
34.57
|
34.75
|
918,400
|
|
|
12/15/2025
|
-0.05/-0.15%
|
34.50
|
34.60
|
34.05
|
34.35
|
34.28
|
34.35
|
441,900
|
|
|
12/12/2025
|
-0.50/-1.43%
|
34.90
|
35.25
|
34.05
|
34.40
|
34.60
|
34.40
|
580,800
|
|
|
12/11/2025
|
+0.55/+1.60%
|
34.30
|
35.05
|
34.10
|
34.90
|
34.60
|
34.90
|
604,700
|
|
|
12/10/2025
|
+0.40/+1.18%
|
34.05
|
34.45
|
33.75
|
34.35
|
34.14
|
34.35
|
478,600
|
|
|
12/9/2025
|
+1.20/+3.66%
|
32.85
|
34.85
|
32.45
|
33.95
|
32.92
|
33.95
|
1,380,800
|
|
|