|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.10/-7.53%
|
14.60
|
14.80
|
13.20
|
13.50
|
13.92
|
13.50
|
2,820,409
|
|
|
1/22/2026
|
-0.20/-1.35%
|
15.00
|
15.70
|
14.50
|
14.60
|
15.04
|
14.60
|
3,471,407
|
|
|
1/21/2026
|
+0.90/+6.47%
|
13.80
|
14.80
|
13.60
|
14.80
|
14.12
|
14.80
|
3,827,119
|
|
|
1/20/2026
|
-0.40/-2.80%
|
14.30
|
14.60
|
13.90
|
13.90
|
14.26
|
13.90
|
2,865,709
|
|
|
1/19/2026
|
+0.30/+2.14%
|
14.10
|
14.70
|
13.60
|
14.30
|
14.25
|
14.30
|
2,662,109
|
|
|
1/16/2026
|
-0.70/-4.76%
|
14.80
|
15.00
|
13.80
|
14.00
|
14.35
|
14.00
|
3,610,215
|
|
|
1/15/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.10
|
14.70
|
14.52
|
14.70
|
3,707,409
|
|
|
1/14/2026
|
+1.30/+9.70%
|
13.50
|
14.70
|
13.50
|
14.70
|
14.57
|
14.70
|
9,252,306
|
|
|
1/13/2026
|
+1.20/+9.84%
|
12.30
|
13.40
|
12.10
|
13.40
|
13.00
|
13.40
|
5,531,110
|
|
|
1/12/2026
|
-0.60/-4.69%
|
12.80
|
13.40
|
11.90
|
12.20
|
12.29
|
12.20
|
3,777,807
|
|
|
1/9/2026
|
+0.10/+0.79%
|
13.00
|
13.50
|
12.60
|
12.80
|
12.93
|
12.80
|
2,807,205
|
|
|
1/8/2026
|
+0.30/+2.42%
|
12.50
|
13.60
|
12.40
|
12.70
|
13.15
|
12.70
|
6,960,101
|
|
|
1/7/2026
|
+0.10/+0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.32
|
12.40
|
2,099,502
|
|
|
1/6/2026
|
+0.70/+6.03%
|
11.60
|
12.70
|
11.50
|
12.30
|
12.20
|
12.30
|
4,226,000
|
|
|
1/5/2026
|
+0.30/+2.65%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.74
|
11.60
|
3,361,700
|
|
|
12/31/2025
|
-0.20/-1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.38
|
11.30
|
1,129,803
|
|
|
12/30/2025
|
-0.20/-1.71%
|
11.70
|
11.90
|
11.40
|
11.50
|
11.57
|
11.50
|
706,709
|
|
|
12/29/2025
|
+0.80/+7.34%
|
11.10
|
11.90
|
11.00
|
11.70
|
11.53
|
11.70
|
3,562,102
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
856,001
|
|
|
12/25/2025
|
-0.20/-1.80%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.01
|
10.90
|
458,601
|
|
|