|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.35/+2.27%
|
15.40
|
15.80
|
15.40
|
15.75
|
15.70
|
15.75
|
413,100
|
|
|
1/6/2026
|
+0.05/+0.33%
|
15.40
|
15.55
|
15.05
|
15.40
|
15.30
|
15.40
|
837,700
|
|
|
1/5/2026
|
-0.75/-4.66%
|
16.10
|
16.10
|
15.20
|
15.35
|
15.57
|
15.35
|
1,040,800
|
|
|
12/31/2025
|
-0.05/-0.31%
|
16.20
|
16.25
|
16.00
|
16.10
|
16.12
|
16.10
|
265,500
|
|
|
12/30/2025
|
0.00 / 0.00%
|
16.15
|
16.35
|
16.15
|
16.15
|
16.20
|
16.15
|
221,200
|
|
|
12/29/2025
|
-0.30/-1.82%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.22
|
16.15
|
669,800
|
|
|
12/26/2025
|
+0.10/+0.61%
|
16.30
|
16.60
|
15.80
|
16.45
|
16.22
|
16.45
|
855,900
|
|
|
12/25/2025
|
-0.15/-0.91%
|
16.40
|
16.80
|
16.35
|
16.35
|
16.61
|
16.35
|
804,200
|
|
|
12/24/2025
|
+0.25/+1.54%
|
16.25
|
16.80
|
16.15
|
16.50
|
16.53
|
16.50
|
858,700
|
|
|
12/23/2025
|
-0.45/-2.69%
|
16.75
|
16.75
|
16.20
|
16.25
|
16.39
|
16.25
|
550,700
|
|
|
12/22/2025
|
+0.15/+0.91%
|
16.55
|
16.85
|
16.35
|
16.70
|
16.65
|
16.70
|
1,027,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.15
|
16.55
|
16.46
|
16.55
|
1,645,600
|
|
|
12/18/2025
|
+0.95/+6.09%
|
15.60
|
16.60
|
15.35
|
16.55
|
16.17
|
16.55
|
2,045,200
|
|
|
12/17/2025
|
-0.25/-1.58%
|
15.85
|
15.90
|
15.45
|
15.60
|
15.59
|
15.60
|
349,900
|
|
|
12/16/2025
|
+0.40/+2.59%
|
15.40
|
16.00
|
15.20
|
15.85
|
15.59
|
15.85
|
761,300
|
|
|
12/15/2025
|
-0.05/-0.32%
|
15.80
|
15.80
|
15.30
|
15.45
|
15.50
|
15.45
|
598,000
|
|
|
12/12/2025
|
-0.25/-1.59%
|
15.75
|
16.40
|
15.50
|
15.50
|
15.98
|
15.50
|
1,788,700
|
|
|
12/11/2025
|
-0.30/-1.87%
|
16.30
|
16.30
|
15.70
|
15.75
|
15.95
|
15.75
|
488,200
|
|
|
12/10/2025
|
+1.05/+7.00%
|
15.00
|
16.05
|
15.00
|
16.05
|
15.70
|
16.05
|
1,536,800
|
|
|
12/9/2025
|
-0.25/-1.64%
|
15.25
|
15.25
|
14.80
|
15.00
|
14.97
|
15.00
|
837,000
|
|
|