|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.80/-2.81%
|
64.00
|
64.00
|
62.20
|
62.20
|
63.09
|
62.20
|
793,200
|
|
|
1/22/2026
|
+1.40/+2.24%
|
63.00
|
65.00
|
62.80
|
64.00
|
64.03
|
64.00
|
840,400
|
|
|
1/21/2026
|
-3.40/-5.15%
|
65.10
|
65.30
|
61.50
|
62.60
|
63.43
|
62.60
|
1,573,700
|
|
|
1/20/2026
|
-2.10/-3.08%
|
68.00
|
68.40
|
66.00
|
66.00
|
67.01
|
66.00
|
2,093,800
|
|
|
1/19/2026
|
+2.10/+3.18%
|
65.50
|
69.60
|
65.50
|
68.10
|
67.79
|
68.10
|
1,205,800
|
|
|
1/16/2026
|
-1.90/-2.80%
|
69.50
|
69.50
|
65.60
|
66.00
|
66.58
|
66.00
|
917,100
|
|
|
1/15/2026
|
+4.40/+6.93%
|
63.80
|
67.90
|
63.70
|
67.90
|
66.53
|
67.90
|
2,315,300
|
|
|
1/14/2026
|
0.00 / 0.00%
|
63.60
|
66.50
|
62.30
|
63.50
|
64.46
|
63.50
|
2,148,700
|
|
|
1/13/2026
|
+0.70/+1.11%
|
63.10
|
65.00
|
61.00
|
63.50
|
62.66
|
63.50
|
1,302,900
|
|
|
1/12/2026
|
+0.40/+0.64%
|
63.90
|
65.80
|
62.40
|
62.80
|
63.58
|
62.80
|
1,017,600
|
|
|
1/9/2026
|
+4.00/+6.85%
|
58.60
|
62.40
|
58.60
|
62.40
|
61.18
|
62.40
|
2,403,200
|
|
|
1/8/2026
|
-1.60/-2.67%
|
61.00
|
61.70
|
58.40
|
58.40
|
59.56
|
58.40
|
1,067,300
|
|
|
1/7/2026
|
+1.70/+2.92%
|
59.00
|
60.70
|
58.50
|
60.00
|
59.72
|
60.00
|
1,493,500
|
|
|
1/6/2026
|
+1.50/+2.64%
|
56.80
|
59.90
|
56.80
|
58.30
|
58.56
|
58.30
|
750,400
|
|
|
1/5/2026
|
-1.70/-2.91%
|
58.40
|
58.80
|
56.00
|
56.80
|
57.17
|
56.80
|
664,000
|
|
|
12/31/2025
|
-0.50/-0.85%
|
59.00
|
59.40
|
58.30
|
58.50
|
58.77
|
58.50
|
150,700
|
|
|
12/30/2025
|
+2.80/+4.98%
|
56.50
|
60.10
|
56.50
|
59.00
|
59.17
|
59.00
|
1,500,500
|
|
|
12/29/2025
|
+0.30/+0.54%
|
55.90
|
57.40
|
55.90
|
56.20
|
56.42
|
56.20
|
97,500
|
|
|
12/26/2025
|
-0.10/-0.18%
|
55.50
|
56.50
|
54.60
|
55.90
|
55.50
|
55.90
|
271,100
|
|
|
12/25/2025
|
-0.30/-0.53%
|
56.50
|
56.70
|
55.70
|
56.00
|
56.06
|
56.00
|
259,600
|
|
|