|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+3.90/+3.95%
|
98.70
|
103.00
|
98.40
|
102.60
|
101.27
|
102.60
|
1,263,000
|
|
|
1/6/2026
|
+0.20/+0.20%
|
98.00
|
99.00
|
97.40
|
98.70
|
98.16
|
98.70
|
783,900
|
|
|
1/5/2026
|
+1.50/+1.55%
|
97.70
|
98.50
|
96.50
|
98.50
|
97.61
|
98.50
|
649,100
|
|
|
12/31/2025
|
+0.20/+0.21%
|
95.80
|
98.00
|
95.80
|
97.00
|
96.97
|
97.00
|
459,400
|
|
|
12/30/2025
|
+0.80/+0.83%
|
95.90
|
97.40
|
95.70
|
96.80
|
96.45
|
96.80
|
576,600
|
|
|
12/29/2025
|
+0.10/+0.10%
|
96.10
|
97.00
|
95.20
|
96.00
|
95.90
|
96.00
|
337,600
|
|
|
12/26/2025
|
+0.50/+0.52%
|
95.20
|
95.90
|
92.00
|
95.90
|
94.20
|
95.90
|
662,400
|
|
|
12/25/2025
|
-0.40/-0.42%
|
95.70
|
96.20
|
95.40
|
95.40
|
95.86
|
95.40
|
1,305,600
|
|
|
12/24/2025
|
+2.40/+2.57%
|
94.20
|
95.90
|
93.00
|
95.80
|
95.00
|
95.80
|
941,300
|
|
|
12/23/2025
|
-0.50/-0.53%
|
94.50
|
94.60
|
92.60
|
93.40
|
93.56
|
93.40
|
577,100
|
|
|
12/22/2025
|
+1.40/+1.51%
|
92.20
|
94.30
|
91.40
|
93.90
|
93.23
|
93.90
|
582,800
|
|
|
12/19/2025
|
+0.60/+0.65%
|
91.80
|
92.60
|
90.90
|
92.50
|
91.82
|
92.50
|
553,200
|
|
|
12/18/2025
|
-0.50/-0.54%
|
92.00
|
92.00
|
91.10
|
91.90
|
91.51
|
91.90
|
163,400
|
|
|
12/17/2025
|
0.00 / 0.00%
|
92.60
|
92.60
|
91.10
|
92.40
|
91.91
|
92.40
|
350,100
|
|
|
12/16/2025
|
+1.50/+1.65%
|
91.00
|
92.40
|
90.30
|
92.40
|
91.45
|
92.40
|
807,000
|
|
|
12/15/2025
|
+1.10/+1.22%
|
89.80
|
90.90
|
89.70
|
90.90
|
90.18
|
90.90
|
563,000
|
|
|
12/12/2025
|
+1.80/+2.05%
|
88.80
|
91.10
|
88.00
|
89.80
|
90.00
|
89.80
|
814,000
|
|
|
12/11/2025
|
-0.10/-0.11%
|
88.40
|
88.80
|
87.90
|
88.00
|
88.31
|
88.00
|
179,000
|
|
|
12/10/2025
|
-0.40/-0.45%
|
88.40
|
88.60
|
87.80
|
88.10
|
88.06
|
88.10
|
401,500
|
|
|
12/9/2025
|
-0.90/-1.01%
|
89.80
|
90.20
|
87.30
|
88.50
|
88.20
|
88.50
|
771,600
|
|
|