Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 21.96 | 22 | 22 | 22.16 | 21.5 | 375,400 |
| January 12, 2026 | 22.87 | 22.1 | 22.1 | 22.89 | 21.99 | 692,800 |
| January 09, 2026 | 23.14 | 23.7 | 23.7 | 23.79 | 22.88 | 318,414 |
| January 08, 2026 | 22.21 | 22.85 | 22.85 | 23.09 | 22.19 | 385,600 |
| January 07, 2026 | 23.2 | 22.72 | 22.72 | 23.31 | 22.4 | 864,418 |
| January 06, 2026 | 23.41 | 23.45 | 23.45 | 23.92 | 23.28 | 495,124 |
| January 05, 2026 | 22.71 | 23.55 | 23.55 | 23.72 | 22.65 | 1.36M |
| January 02, 2026 | 22.74 | 22.91 | 22.91 | 23.13 | 22.32 | 439,500 |
| December 31, 2025 | 22.69 | 22.46 | 22.46 | 22.94 | 22.41 | 374,000 |
| December 30, 2025 | 22.58 | 22.91 | 22.91 | 23.08 | 22.56 | 466,358 |
| December 29, 2025 | 22.36 | 22.55 | 22.55 | 22.66 | 22.21 | 514,011 |
| December 26, 2025 | 22.12 | 22.44 | 22.44 | 22.45 | 22.06 | 262,630 |
| December 24, 2025 | 22.07 | 22.17 | 22.17 | 22.18 | 22.01 | 109,606 |
| December 23, 2025 | 22.23 | 22.07 | 22.07 | 22.28 | 21.93 | 366,100 |
| December 22, 2025 | 22.17 | 22.03 | 22.03 | 22.27 | 21.93 | 375,645 |
| December 19, 2025 | 22.54 | 22.26 | 22.26 | 22.67 | 22.25 | 455,143 |
| December 18, 2025 | 22.62 | 22.44 | 22.44 | 22.84 | 22.36 | 388,739 |
| December 17, 2025 | 22.31 | 22.4 | 22.4 | 22.77 | 22.31 | 396,300 |
| December 16, 2025 | 22.36 | 22.08 | 22.08 | 22.41 | 21.87 | 481,822 |
| December 15, 2025 | 22.41 | 22.26 | 22.26 | 22.58 | 22.17 | 573,900 |
| December 12, 2025 | 22.09 | 22.02 | 22.02 | 22.26 | 21.79 | 564,799 |
| December 11, 2025 | 21.71 | 22.1 | 22.1 | 22.4 | 21.66 | 794,900 |
| December 10, 2025 | 21.26 | 21.25 | 21.25 | 21.37 | 21.03 | 494,240 |
| December 09, 2025 | 20.8 | 21.16 | 21.16 | 21.26 | 20.77 | 668,400 |
| December 08, 2025 | 19.5 | 19.86 | 19.86 | 20.06 | 19.43 | 800,521 |
| December 05, 2025 | 19.6 | 19.33 | 19.33 | 19.83 | 19.32 | 1.29M |
| December 04, 2025 | 19.42 | 19.31 | 19.31 | 19.58 | 19.29 | 481,133 |
| December 03, 2025 | 18.96 | 18.89 | 18.89 | 19.33 | 18.41 | 993,149 |
| December 02, 2025 | 19.44 | 18.88 | 18.88 | 19.46 | 18.88 | 543,964 |
| December 01, 2025 | 19.46 | 19.55 | 19.55 | 19.9 | 19.36 | 1.17M |
| November 28, 2025 | 19.9 | 20.07 | 20.07 | 20.14 | 19.84 | 249,729 |
| November 26, 2025 | 19.85 | 19.59 | 19.59 | 20.09 | 19.53 | 487,400 |
| November 25, 2025 | 20.15 | 19.67 | 19.67 | 20.25 | 19.57 | 892,924 |
| November 24, 2025 | 20.07 | 19.88 | 19.88 | 20.18 | 19.45 | 859,100 |
| November 21, 2025 | 19.3 | 20.15 | 20.15 | 20.32 | 19.03 | 723,200 |
| November 20, 2025 | 19.98 | 19.09 | 19.09 | 20.12 | 19.01 | 880,927 |
| November 19, 2025 | 20.62 | 20.43 | 20.43 | 20.64 | 20.32 | 558,000 |
| November 18, 2025 | 20.25 | 20.54 | 20.54 | 20.7 | 20.13 | 783,900 |
| November 17, 2025 | 20.69 | 20.23 | 20.23 | 21.37 | 19.81 | 2.29M |
| November 14, 2025 | 18.49 | 18.95 | 18.95 | 19 | 18.4 | 599,300 |
| November 13, 2025 | 18.6 | 18.55 | 18.55 | 18.89 | 18.54 | 709,400 |
| November 12, 2025 | 19.74 | 19.49 | 19.49 | 19.82 | 19.29 | 591,600 |
| November 11, 2025 | 19.81 | 19.9 | 19.9 | 20.04 | 19.53 | 824,700 |
| November 10, 2025 | 18.94 | 19.1 | 19.1 | 19.18 | 18.61 | 966,505 |
| November 07, 2025 | 17.9 | 18.53 | 18.53 | 18.53 | 17.9 | 806,400 |
| November 06, 2025 | 18.01 | 17.62 | 17.62 | 18.12 | 17.51 | 627,011 |
| November 05, 2025 | 17.7 | 18.15 | 18.15 | 18.17 | 17.47 | 871,524 |
| November 04, 2025 | 17.67 | 17.68 | 17.68 | 17.87 | 17.57 | 679,000 |
| November 03, 2025 | 18.44 | 17.98 | 17.98 | 18.44 | 17.9 | 812,099 |
| October 31, 2025 | 19.07 | 18.97 | 18.97 | 19.27 | 18.72 | 844,101 |
| October 30, 2025 | 19.72 | 19.51 | 19.51 | 20.77 | 19.35 | 1.41M |
| October 29, 2025 | 24.04 | 23.43 | 23.43 | 24.08 | 23.41 | 529,400 |
| October 28, 2025 | 24.2 | 24.07 | 24.07 | 24.4 | 24.02 | 302,700 |
| October 27, 2025 | 24.03 | 24.22 | 24.22 | 24.24 | 23.95 | 351,800 |
| October 24, 2025 | 24.14 | 23.92 | 23.92 | 24.14 | 23.88 | 324,604 |
| October 23, 2025 | 24.36 | 23.91 | 23.91 | 24.46 | 23.91 | 296,810 |
| October 22, 2025 | 23.96 | 24.34 | 24.34 | 24.6 | 23.95 | 330,200 |
| October 21, 2025 | 23.32 | 23.88 | 23.88 | 24.01 | 23.29 | 379,130 |
| October 20, 2025 | 23.13 | 23.23 | 23.23 | 23.53 | 23.12 | 410,544 |
| October 17, 2025 | 23.78 | 23.45 | 23.45 | 23.92 | 23.36 | 409,042 |