|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10/-0.17%
|
58.60
|
58.60
|
57.00
|
58.00
|
57.92
|
58.00
|
499,900
|
|
|
1/22/2026
|
+2.00/+3.57%
|
57.00
|
58.60
|
56.50
|
58.10
|
57.63
|
58.10
|
794,400
|
|
|
1/21/2026
|
-1.10/-1.92%
|
57.20
|
57.50
|
55.60
|
56.10
|
56.42
|
56.10
|
848,000
|
|
|
1/20/2026
|
-1.80/-3.05%
|
59.00
|
59.60
|
57.20
|
57.20
|
57.96
|
57.20
|
800,200
|
|
|
1/19/2026
|
+1.80/+3.15%
|
57.20
|
60.90
|
57.10
|
59.00
|
58.87
|
59.00
|
1,323,500
|
|
|
1/16/2026
|
+0.10/+0.18%
|
57.10
|
57.50
|
56.80
|
57.20
|
57.16
|
57.20
|
430,000
|
|
|
1/15/2026
|
+0.60/+1.06%
|
56.30
|
57.70
|
56.30
|
57.10
|
57.04
|
57.10
|
560,000
|
|
|
1/14/2026
|
+1.00/+1.80%
|
55.60
|
57.00
|
55.50
|
56.50
|
56.29
|
56.50
|
1,021,800
|
|
|
1/13/2026
|
-0.10/-0.18%
|
56.00
|
56.30
|
54.90
|
55.50
|
55.51
|
55.50
|
2,150,900
|
|
|
1/12/2026
|
-0.40/-0.71%
|
56.10
|
56.20
|
55.10
|
55.60
|
55.45
|
55.60
|
447,900
|
|
|
1/9/2026
|
+1.70/+3.13%
|
54.50
|
56.70
|
54.50
|
56.00
|
55.64
|
56.00
|
512,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
55.00
|
55.50
|
53.90
|
54.30
|
54.33
|
54.30
|
408,900
|
|
|
1/7/2026
|
+1.90/+3.63%
|
52.50
|
55.00
|
52.50
|
54.30
|
53.63
|
54.30
|
430,500
|
|
|
1/6/2026
|
+0.40/+0.77%
|
52.00
|
53.40
|
51.80
|
52.40
|
52.53
|
52.40
|
308,500
|
|
|
1/5/2026
|
-0.60/-1.14%
|
53.50
|
53.50
|
51.90
|
52.00
|
52.41
|
52.00
|
159,700
|
|
|
12/31/2025
|
+0.80/+1.54%
|
51.90
|
53.80
|
51.80
|
52.60
|
52.73
|
52.60
|
270,600
|
|
|
12/30/2025
|
-0.30/-0.58%
|
52.10
|
52.50
|
51.80
|
51.80
|
52.16
|
51.80
|
125,700
|
|
|
12/29/2025
|
+0.80/+1.56%
|
51.30
|
52.40
|
51.30
|
52.10
|
51.92
|
52.10
|
182,700
|
|
|
12/26/2025
|
-0.20/-0.39%
|
51.00
|
51.70
|
50.70
|
51.30
|
51.03
|
51.30
|
185,900
|
|
|
12/25/2025
|
-0.90/-1.72%
|
52.40
|
52.50
|
51.30
|
51.50
|
51.82
|
51.50
|
284,700
|
|
|