|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.20/-0.39%
|
51.30
|
51.30
|
50.30
|
51.00
|
50.68
|
51.00
|
255,900
|
|
|
1/6/2026
|
-0.30/-0.58%
|
51.50
|
51.90
|
50.70
|
51.20
|
51.17
|
51.20
|
323,400
|
|
|
1/5/2026
|
+1.80/+3.62%
|
50.00
|
52.50
|
50.00
|
51.50
|
51.60
|
51.50
|
394,300
|
|
|
12/31/2025
|
+0.10/+0.20%
|
49.60
|
51.50
|
49.60
|
49.70
|
50.42
|
49.70
|
462,000
|
|
|
12/30/2025
|
-0.05/-0.10%
|
49.65
|
50.00
|
49.00
|
49.60
|
49.43
|
49.60
|
98,300
|
|
|
12/29/2025
|
+0.75/+1.53%
|
49.25
|
49.80
|
48.50
|
49.65
|
49.42
|
49.65
|
139,200
|
|
|
12/26/2025
|
-1.00/-2.00%
|
49.90
|
49.90
|
48.30
|
48.90
|
49.02
|
48.90
|
330,900
|
|
|
12/25/2025
|
-0.60/-1.19%
|
50.50
|
50.70
|
49.90
|
49.90
|
50.16
|
49.90
|
186,800
|
|
|
12/24/2025
|
+0.70/+1.41%
|
49.40
|
50.50
|
49.40
|
50.50
|
50.05
|
50.50
|
312,100
|
|
|
12/23/2025
|
-1.50/-2.92%
|
51.40
|
51.40
|
49.75
|
49.80
|
50.25
|
49.80
|
580,300
|
|
|
12/22/2025
|
+0.60/+1.18%
|
50.90
|
51.60
|
50.50
|
51.30
|
51.15
|
51.30
|
272,000
|
|
|
12/19/2025
|
-1.00/-1.93%
|
52.40
|
52.40
|
50.30
|
50.70
|
50.83
|
50.70
|
400,200
|
|
|
12/18/2025
|
-0.40/-0.77%
|
52.10
|
52.10
|
50.30
|
51.70
|
50.88
|
51.70
|
680,900
|
|
|
12/17/2025
|
-1.80/-3.34%
|
53.70
|
53.70
|
51.00
|
52.10
|
52.35
|
52.10
|
514,100
|
|
|
12/16/2025
|
+1.10/+2.08%
|
53.10
|
53.90
|
52.10
|
53.90
|
53.09
|
53.90
|
277,600
|
|
|
12/15/2025
|
+0.80/+1.54%
|
52.40
|
54.00
|
52.30
|
52.80
|
52.98
|
52.80
|
455,100
|
|
|
12/12/2025
|
-2.10/-3.88%
|
54.90
|
54.90
|
51.90
|
52.00
|
52.70
|
52.00
|
578,100
|
|
|
12/11/2025
|
-0.90/-1.64%
|
55.10
|
57.00
|
54.10
|
54.10
|
55.49
|
54.10
|
322,800
|
|
|
12/10/2025
|
-3.30/-5.09%
|
64.20
|
65.00
|
60.30
|
61.50
|
61.73
|
55.00
|
1,140,800
|
|
|
12/9/2025
|
-4.20/-6.09%
|
68.60
|
68.80
|
64.20
|
64.80
|
65.35
|
57.95
|
1,081,600
|
|
|