|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.05/+0.36%
|
14.00
|
14.20
|
13.90
|
14.05
|
14.01
|
14.05
|
1,275,100
|
|
|
1/6/2026
|
-0.15/-1.06%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
14.00
|
1,254,800
|
|
|
1/5/2026
|
-0.10/-0.70%
|
14.15
|
14.25
|
13.95
|
14.15
|
14.10
|
14.15
|
478,100
|
|
|
12/31/2025
|
-0.45/-3.06%
|
14.70
|
14.70
|
14.25
|
14.25
|
14.39
|
14.25
|
589,424
|
|
|
12/30/2025
|
-0.15/-1.01%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.65
|
14.70
|
3,998,934
|
|
|
12/29/2025
|
+0.40/+2.77%
|
14.45
|
15.00
|
14.45
|
14.85
|
14.78
|
14.85
|
732,000
|
|
|
12/26/2025
|
+0.15/+1.05%
|
14.20
|
14.45
|
14.05
|
14.45
|
14.24
|
14.45
|
2,473,100
|
|
|
12/25/2025
|
-0.10/-0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.35
|
14.30
|
467,900
|
|
|
12/24/2025
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.39
|
14.40
|
3,574,100
|
|
|
12/23/2025
|
-0.15/-1.03%
|
14.55
|
14.75
|
14.35
|
14.40
|
14.48
|
14.40
|
358,700
|
|
|
12/22/2025
|
+0.15/+1.04%
|
14.45
|
14.55
|
14.25
|
14.55
|
14.40
|
14.55
|
291,200
|
|
|
12/19/2025
|
+0.05/+0.35%
|
14.40
|
14.45
|
14.20
|
14.40
|
14.31
|
14.40
|
286,700
|
|
|
12/18/2025
|
-0.05/-0.35%
|
14.40
|
14.40
|
14.25
|
14.35
|
14.34
|
14.35
|
382,312
|
|
|
12/17/2025
|
-0.35/-2.37%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.51
|
14.40
|
161,300
|
|
|
12/16/2025
|
+0.45/+3.15%
|
14.40
|
14.75
|
14.00
|
14.75
|
14.25
|
14.75
|
520,000
|
|
|
12/15/2025
|
-0.20/-1.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.46
|
14.30
|
397,800
|
|
|
12/12/2025
|
-0.45/-3.01%
|
15.05
|
15.05
|
14.50
|
14.50
|
14.78
|
14.50
|
562,000
|
|
|
12/11/2025
|
-0.15/-0.99%
|
15.10
|
15.20
|
14.95
|
14.95
|
15.03
|
14.95
|
255,100
|
|
|
12/10/2025
|
-0.05/-0.33%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
15.10
|
352,300
|
|
|
12/9/2025
|
-0.30/-1.94%
|
15.45
|
15.45
|
15.05
|
15.15
|
15.17
|
15.15
|
509,600
|
|
|