|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.27/+6.75%
|
4.08
|
4.27
|
4.02
|
4.27
|
4.15
|
4.27
|
2,720,100
|
|
|
1/22/2026
|
+0.20/+5.26%
|
3.81
|
4.02
|
3.81
|
4.00
|
3.95
|
4.00
|
1,480,100
|
|
|
1/21/2026
|
-0.02/-0.52%
|
3.80
|
3.82
|
3.72
|
3.80
|
3.77
|
3.80
|
290,300
|
|
|
1/20/2026
|
0.00 / 0.00%
|
3.83
|
3.87
|
3.78
|
3.82
|
3.83
|
3.82
|
328,300
|
|
|
1/19/2026
|
0.00 / 0.00%
|
3.82
|
3.88
|
3.81
|
3.82
|
3.83
|
3.82
|
392,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
3.82
|
3.87
|
3.80
|
3.82
|
3.82
|
3.82
|
387,000
|
|
|
1/15/2026
|
-0.04/-1.04%
|
3.80
|
3.85
|
3.77
|
3.82
|
3.80
|
3.82
|
395,100
|
|
|
1/14/2026
|
+0.10/+2.66%
|
4.00
|
4.00
|
3.79
|
3.86
|
3.91
|
3.86
|
1,335,400
|
|
|
1/13/2026
|
+0.06/+1.62%
|
3.70
|
3.80
|
3.69
|
3.76
|
3.74
|
3.76
|
579,900
|
|
|
1/12/2026
|
+0.01/+0.27%
|
3.69
|
3.70
|
3.65
|
3.70
|
3.69
|
3.70
|
287,700
|
|
|
1/9/2026
|
-0.02/-0.54%
|
3.72
|
3.74
|
3.65
|
3.69
|
3.69
|
3.69
|
663,700
|
|
|
1/8/2026
|
-0.02/-0.54%
|
3.75
|
3.78
|
3.70
|
3.71
|
3.72
|
3.71
|
445,300
|
|
|
1/7/2026
|
0.00 / 0.00%
|
3.73
|
3.79
|
3.70
|
3.73
|
3.73
|
3.73
|
444,400
|
|
|
1/6/2026
|
-0.02/-0.53%
|
3.75
|
3.76
|
3.69
|
3.73
|
3.71
|
3.73
|
314,100
|
|
|
1/5/2026
|
+0.05/+1.35%
|
3.72
|
3.84
|
3.70
|
3.75
|
3.77
|
3.75
|
418,700
|
|
|
12/31/2025
|
+0.01/+0.27%
|
3.70
|
3.71
|
3.68
|
3.70
|
3.69
|
3.70
|
276,000
|
|
|
12/30/2025
|
+0.01/+0.27%
|
3.69
|
3.72
|
3.68
|
3.69
|
3.69
|
3.69
|
267,100
|
|
|
12/29/2025
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.65
|
3.68
|
3.68
|
3.68
|
347,500
|
|
|
12/26/2025
|
-0.03/-0.81%
|
3.72
|
3.72
|
3.62
|
3.68
|
3.68
|
3.68
|
822,600
|
|
|
12/25/2025
|
+0.03/+0.82%
|
3.73
|
3.75
|
3.68
|
3.71
|
3.72
|
3.71
|
455,500
|
|
|