Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 112 | 114 | 114 | 114 | 111.5 | 18,908 |
| January 13, 2026 | 112 | 112 | 112 | 112.24 | 112 | 33,443 |
| January 12, 2026 | 113 | 112 | 112 | 115 | 111 | 68,914 |
| January 09, 2026 | 114.25 | 114 | 114 | 114.25 | 112 | 33,575 |
| January 08, 2026 | 113.1 | 113 | 113 | 113.1 | 112 | 63,083 |
| January 07, 2026 | 111.51 | 112.5 | 112.5 | 117 | 111 | 153,946 |
| January 06, 2026 | 113 | 114 | 114 | 114 | 113 | 42,585 |
| January 05, 2026 | 113.55 | 114 | 114 | 116.35 | 113 | 75,370 |
| January 02, 2026 | 116.08 | 114 | 114 | 117 | 114 | 40,477 |
| December 31, 2025 | 115 | 114 | 114 | 117 | 113.16 | 103,443 |
| December 30, 2025 | 112 | 114 | 114 | 115 | 112 | 94,538 |
| December 29, 2025 | 110.32 | 115 | 115 | 115 | 110 | 36,437 |
| December 24, 2025 | 109.4 | 113 | 113 | 113 | 109.4 | 5,336 |
| December 23, 2025 | 111.5 | 112 | 112 | 112 | 109 | 31,445 |
| December 22, 2025 | 113 | 113 | 113 | 113 | 108.41 | 13,623 |
| December 19, 2025 | 110.5 | 111 | 111 | 113 | 108 | 138,478 |
| December 18, 2025 | 108 | 110 | 110 | 111 | 108 | 51,090 |
| December 17, 2025 | 108 | 110 | 110 | 113 | 108 | 198,000 |
| December 16, 2025 | 108 | 110 | 110 | 111 | 108 | 15,115 |
| December 15, 2025 | 111.4 | 110 | 110 | 111.4 | 109.16 | 32,048 |
| December 12, 2025 | 111 | 111 | 111 | 111.52 | 109.84 | 88,245 |
| December 11, 2025 | 110 | 111 | 111 | 114 | 110 | 55,605 |
| December 10, 2025 | 110.6 | 110 | 110 | 111 | 109.32 | 51,416 |
| December 09, 2025 | 109.89 | 110 | 110 | 113 | 108 | 23,436 |
| December 08, 2025 | 110 | 110 | 110 | 113 | 108 | 46,280 |
| December 05, 2025 | 109.05 | 108 | 108 | 111 | 108 | 60,084 |
| December 04, 2025 | 109.08 | 108 | 108 | 110 | 108 | 50,259 |
| December 03, 2025 | 112 | 111 | 111 | 114 | 110 | 138,762 |
| December 02, 2025 | 110 | 110 | 110 | 113 | 108 | 47,657 |
| December 01, 2025 | 109 | 110 | 110 | 110 | 108.67 | 66,779 |
| November 28, 2025 | 110 | 110 | 110 | 112 | 108 | 26,283 |
| November 27, 2025 | 110 | 110 | 110 | 110.2 | 107 | 122,889 |
| November 26, 2025 | 109.6 | 110 | 110 | 113 | 108.01 | 173,905 |
| November 25, 2025 | 109.78 | 111 | 111 | 111 | 109.5 | 48,614 |
| November 24, 2025 | 108.21 | 109 | 109 | 112 | 108 | 36,918 |
| November 21, 2025 | 109.32 | 109 | 109 | 111.07 | 107.16 | 331,484 |
| November 20, 2025 | 109.2 | 112 | 112 | 114 | 109.2 | 64,851 |
| November 19, 2025 | 110.34 | 109 | 109 | 112.25 | 108.4 | 38,855 |
| November 18, 2025 | 108.01 | 110.5 | 110.5 | 113 | 108.01 | 114,800 |
| November 17, 2025 | 114 | 110 | 110 | 114 | 110 | 82,980 |
| November 14, 2025 | 110 | 109 | 109 | 113 | 108 | 77,751 |
| November 13, 2025 | 111 | 111 | 111 | 114 | 110 | 57,653 |
| November 12, 2025 | 113 | 112 | 112 | 114 | 109 | 29,357 |
| November 11, 2025 | 110 | 109 | 109 | 114 | 109 | 191,999 |
| November 10, 2025 | 110 | 111 | 111 | 113 | 110 | 239,292 |
| November 07, 2025 | 110 | 112 | 112 | 112 | 109 | 197,682 |
| November 06, 2025 | 112.24 | 110 | 110 | 113.75 | 108.16 | 125,086 |
| November 05, 2025 | 111.26 | 112 | 112 | 113.5 | 111.26 | 139,297 |
| November 04, 2025 | 114.25 | 113 | 113 | 114.7 | 112.01 | 283,786 |
| November 03, 2025 | 115 | 114 | 114 | 115 | 112.11 | 84,169 |
| October 31, 2025 | 111.04 | 111 | 111 | 113.5 | 111 | 118,191 |
| October 30, 2025 | 114 | 111 | 111 | 114 | 110 | 1,840 |
| October 29, 2025 | 112.5 | 110 | 110 | 112.5 | 109.12 | 220,669 |
| October 28, 2025 | 111.86 | 111 | 111 | 112 | 110.01 | 109,364 |
| October 27, 2025 | 110.26 | 111 | 111 | 114 | 110 | 7,204 |
| October 24, 2025 | 112.78 | 111 | 111 | 112.78 | 110.04 | 144,235 |
| October 23, 2025 | 110.7 | 110 | 110 | 114 | 110 | 82,278 |
| October 22, 2025 | 106 | 110 | 110 | 114 | 104 | 346,028 |
| October 21, 2025 | 102.37 | 106 | 106 | 106 | 102 | 56,794 |
| October 20, 2025 | 101.34 | 101 | 101 | 104 | 101 | 12,789 |