Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 121 | 118 | 118 | 121 | 117 | 85 |
| December 22, 2025 | 108.5 | 119 | 119 | 122 | 108.5 | 254 |
| December 19, 2025 | 104.5 | 107 | 106.5 | 107 | 104.5 | 11 |
| December 18, 2025 | 106 | 104.5 | 104.5 | 106.5 | 103.5 | 17 |
| December 17, 2025 | 106.5 | 105.5 | 105.5 | 106.5 | 105.5 | 68 |
| December 16, 2025 | 103.5 | 104 | 104 | 105.5 | 103 | 145 |
| December 15, 2025 | 106 | 106 | 106 | 106 | 104 | 536 |
| December 12, 2025 | 109.5 | 108.5 | 109.5 | 109.5 | 108 | 228 |
| December 11, 2025 | 110.5 | 110.5 | 110.5 | 111.5 | 110.5 | 5 |
| December 10, 2025 | 108.5 | 108.5 | 108.5 | 110 | 108.5 | 110 |
| December 09, 2025 | 110.5 | 112 | 112 | 117 | 110 | 136 |
| December 08, 2025 | 113 | 110 | 110 | 114 | 110 | 58 |
| December 05, 2025 | 115.5 | 113 | 113 | 115.5 | 113 | 230 |
| December 04, 2025 | 112.5 | 110 | 110 | 112.5 | 106 | 168 |
| December 03, 2025 | 111 | 110.5 | 110.5 | 111 | 107.5 | 25 |
| December 02, 2025 | 116.5 | 109.5 | 109.5 | 117 | 109.5 | 12 |
| December 01, 2025 | 118 | 115.5 | 115.5 | 119 | 112 | 139 |
| November 28, 2025 | 117 | 117.65 | 117.65 | 118 | 113 | 2,205 |
| November 27, 2025 | 114.5 | 112.5 | 112.5 | 120 | 110.5 | 544 |
| November 26, 2025 | 99.4 | 99 | 98 | 100 | 97.6 | 14 |
| November 25, 2025 | 99.8 | 96 | 96 | 99.8 | 95.6 | 35 |
| November 24, 2025 | 98.2 | 99 | 99 | 99.8 | 98.2 | 60 |
| November 21, 2025 | 101 | 97.2 | 95.2 | 101 | 95.2 | 134 |
| November 20, 2025 | 108.5 | 104 | 104 | 108.5 | 104 | 72 |
| November 19, 2025 | 104 | 105.5 | 105.5 | 105.5 | 102.5 | 70 |
| November 18, 2025 | 105 | 103.5 | 103.5 | 105.5 | 102.5 | 254 |
| November 17, 2025 | 108 | 109 | 109 | 109 | 108 | 115 |
| November 14, 2025 | 111.5 | 106 | 106 | 111.5 | 103.5 | 53 |
| November 13, 2025 | 113 | 110 | 110 | 117 | 109 | 138 |
| November 12, 2025 | 111 | 106.5 | 106.5 | 112 | 106.5 | 72 |
| November 11, 2025 | 107.5 | 109 | 109 | 109 | 105 | 17 |
| November 10, 2025 | 107.5 | 110.53 | 110.53 | 112 | 105 | 356 |
| November 07, 2025 | 99.4 | 98.4 | 98.4 | 99.8 | 98.2 | 25 |
| November 06, 2025 | 105 | 98.6 | 98.6 | 105 | 98.6 | 117 |
| November 05, 2025 | 103 | 103 | 103 | 105 | 102.5 | 103 |
| November 04, 2025 | 106 | 105 | 105 | 108.5 | 105 | 458 |
| November 03, 2025 | 106 | 115 | 115 | 117.5 | 105.5 | 1,330 |
| October 31, 2025 | 97.6 | 99.2 | 99.2 | 102 | 95.2 | 256 |
| October 30, 2025 | 100 | 95.4 | 95.4 | 102 | 95 | 167 |
| October 29, 2025 | 106 | 102.5 | 102.5 | 106 | 102 | 112 |
| October 28, 2025 | 108 | 105.5 | 105.5 | 109 | 104.5 | 231 |
| October 27, 2025 | 118.5 | 111 | 111 | 118.5 | 110 | 131 |
| October 24, 2025 | 114 | 118 | 118 | 118.5 | 110 | 493 |
| October 23, 2025 | 118.5 | 113.5 | 113.5 | 121 | 113.5 | 235 |
| October 22, 2025 | 119.5 | 117 | 117 | 122.5 | 117 | 182 |
| October 21, 2025 | 114.5 | 119 | 119 | 122.5 | 114 | 71 |
| October 20, 2025 | 120.5 | 115.5 | 115.5 | 122 | 115.5 | 269 |
| October 17, 2025 | 121.5 | 114 | 114 | 125 | 114 | 555 |
| October 16, 2025 | 138 | 127.5 | 127.5 | 139 | 125.5 | 475 |
| October 15, 2025 | 121.5 | 140 | 140 | 140 | 120 | 1,215 |
| October 14, 2025 | 124 | 118 | 118 | 125 | 118 | 368 |
| October 13, 2025 | 130.5 | 127 | 127 | 131 | 125 | 303 |
| October 10, 2025 | 138.5 | 129 | 129 | 140 | 129 | 331 |
| October 09, 2025 | 132 | 134.5 | 134.5 | 145.5 | 132 | 428 |
| October 08, 2025 | 138.5 | 130 | 133.5 | 142.5 | 130 | 1,270 |
| October 07, 2025 | 160 | 152.5 | 152.5 | 160 | 149.5 | 72 |
| October 06, 2025 | 165 | 157 | 157 | 167 | 150 | 1,485 |
| October 03, 2025 | 134.5 | 172 | 172 | 184 | 134.5 | 6,522 |
| October 02, 2025 | 111 | 130.5 | 130.5 | 130.5 | 110.5 | 2,033 |
| October 01, 2025 | 99.2 | 102 | 102 | 104 | 95.6 | 262 |