|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.20/+0.90%
|
22.20
|
22.45
|
22.15
|
22.40
|
22.30
|
22.40
|
207,300
|
|
|
1/6/2026
|
+0.10/+0.45%
|
22.10
|
22.20
|
21.70
|
22.20
|
21.93
|
22.20
|
218,800
|
|
|
1/5/2026
|
-0.15/-0.67%
|
22.25
|
22.25
|
21.80
|
22.10
|
22.01
|
22.10
|
195,100
|
|
|
12/31/2025
|
+0.25/+1.14%
|
22.05
|
22.50
|
22.05
|
22.25
|
22.29
|
22.25
|
1,117,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.02
|
22.00
|
204,100
|
|
|
12/29/2025
|
-0.05/-0.23%
|
22.05
|
22.10
|
21.90
|
22.00
|
22.03
|
22.00
|
169,300
|
|
|
12/26/2025
|
-0.35/-1.56%
|
22.15
|
22.40
|
21.80
|
22.05
|
22.03
|
22.05
|
430,100
|
|
|
12/25/2025
|
-0.30/-1.32%
|
22.55
|
22.80
|
22.30
|
22.40
|
22.53
|
22.40
|
264,500
|
|
|
12/24/2025
|
-0.15/-0.66%
|
22.85
|
22.85
|
22.50
|
22.70
|
22.64
|
22.70
|
255,500
|
|
|
12/23/2025
|
+0.05/+0.22%
|
22.80
|
23.60
|
22.75
|
22.85
|
23.03
|
22.85
|
397,600
|
|
|
12/22/2025
|
+0.10/+0.44%
|
22.55
|
22.90
|
22.55
|
22.80
|
22.76
|
22.80
|
138,200
|
|
|
12/19/2025
|
+0.10/+0.44%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.52
|
22.70
|
154,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.35
|
22.60
|
22.45
|
22.60
|
229,100
|
|
|
12/17/2025
|
-0.30/-1.31%
|
22.70
|
22.90
|
22.00
|
22.60
|
22.57
|
22.60
|
125,100
|
|
|
12/16/2025
|
+1.00/+4.57%
|
22.05
|
23.00
|
21.90
|
22.90
|
22.40
|
22.90
|
485,200
|
|
|
12/15/2025
|
0.00 / 0.00%
|
22.05
|
22.20
|
21.90
|
21.90
|
22.03
|
21.90
|
331,100
|
|
|
12/12/2025
|
-1.10/-4.78%
|
22.95
|
23.00
|
21.40
|
21.90
|
22.20
|
21.90
|
457,900
|
|
|
12/11/2025
|
+0.05/+0.22%
|
23.00
|
23.40
|
22.90
|
23.00
|
22.99
|
23.00
|
145,500
|
|
|
12/10/2025
|
-0.05/-0.22%
|
23.00
|
23.40
|
22.80
|
22.95
|
22.99
|
22.95
|
150,500
|
|
|
12/9/2025
|
-0.30/-1.29%
|
23.30
|
23.30
|
22.70
|
23.00
|
22.92
|
23.00
|
392,700
|
|
|