|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.10/-0.76%
|
13.10
|
13.30
|
12.70
|
13.00
|
12.94
|
13.00
|
17,200
|
|
|
1/6/2026
|
-0.80/-5.71%
|
14.00
|
14.00
|
12.30
|
13.20
|
13.14
|
13.20
|
32,500
|
|
|
1/5/2026
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.03
|
14.30
|
1,200
|
|
|
12/31/2025
|
+0.10/+0.72%
|
13.80
|
14.50
|
13.50
|
13.90
|
14.31
|
13.90
|
81,600
|
|
|
12/30/2025
|
-0.80/-5.44%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.80
|
13.90
|
33,300
|
|
|
12/29/2025
|
-1.90/-12.10%
|
15.00
|
15.00
|
13.80
|
13.80
|
14.74
|
13.80
|
2,687,000
|
|
|
12/26/2025
|
+0.60/+4.20%
|
13.00
|
16.30
|
13.00
|
14.90
|
15.69
|
14.90
|
198,400
|
|
|
12/25/2025
|
-1.10/-7.33%
|
14.70
|
14.80
|
13.90
|
13.90
|
14.29
|
13.90
|
37,100
|
|
|
12/24/2025
|
-0.50/-3.31%
|
15.10
|
15.40
|
14.00
|
14.60
|
14.99
|
14.60
|
153,000
|
|
|
12/23/2025
|
+0.20/+1.37%
|
15.30
|
15.40
|
14.10
|
14.80
|
15.12
|
14.80
|
57,000
|
|
|
12/22/2025
|
+0.20/+1.37%
|
14.80
|
15.00
|
13.50
|
14.80
|
14.58
|
14.80
|
130,800
|
|
|
12/19/2025
|
-0.50/-3.45%
|
15.00
|
15.00
|
13.70
|
14.00
|
14.58
|
14.00
|
49,700
|
|
|
12/18/2025
|
-1.20/-7.32%
|
15.10
|
15.20
|
14.20
|
15.20
|
14.47
|
15.20
|
265,300
|
|
|
12/17/2025
|
-1.10/-6.63%
|
16.20
|
16.50
|
15.20
|
15.50
|
16.35
|
15.50
|
3,331,200
|
|
|
12/16/2025
|
0.00 / 0.00%
|
15.30
|
16.90
|
15.30
|
15.40
|
16.55
|
15.40
|
2,002,400
|
|
|
12/15/2025
|
-0.30/-1.92%
|
15.00
|
15.50
|
14.80
|
15.30
|
15.43
|
15.30
|
326,900
|
|
|
12/12/2025
|
-0.40/-2.55%
|
15.80
|
17.40
|
14.80
|
15.30
|
15.60
|
15.30
|
362,100
|
|
|
12/11/2025
|
+1.80/+12.86%
|
15.90
|
16.10
|
15.00
|
15.80
|
15.70
|
15.80
|
245,000
|
|
|
12/10/2025
|
+1.90/+14.84%
|
12.90
|
14.70
|
12.90
|
14.70
|
14.00
|
14.70
|
586,300
|
|
|
12/9/2025
|
+0.20/+1.57%
|
13.00
|
13.20
|
12.50
|
12.90
|
12.80
|
12.90
|
57,700
|
|
|