|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.05/+0.32%
|
15.45
|
15.80
|
15.45
|
15.45
|
15.63
|
15.45
|
547,300
|
|
|
1/22/2026
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.35
|
15.40
|
15.43
|
15.40
|
346,400
|
|
|
1/21/2026
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.20
|
15.40
|
15.30
|
15.40
|
559,700
|
|
|
1/20/2026
|
-0.40/-2.53%
|
15.75
|
15.85
|
15.40
|
15.40
|
15.57
|
15.40
|
828,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.80
|
15.80
|
16.01
|
15.80
|
723,400
|
|
|
1/16/2026
|
+0.05/+0.32%
|
15.85
|
16.05
|
15.75
|
15.80
|
15.81
|
15.80
|
673,000
|
|
|
1/15/2026
|
-0.20/-1.25%
|
16.10
|
16.20
|
15.60
|
15.75
|
15.96
|
15.75
|
699,000
|
|
|
1/14/2026
|
+0.40/+2.57%
|
15.60
|
16.15
|
15.60
|
15.95
|
15.98
|
15.95
|
1,474,800
|
|
|
1/13/2026
|
+0.55/+3.67%
|
15.05
|
15.60
|
15.05
|
15.55
|
15.36
|
15.55
|
1,210,300
|
|
|
1/12/2026
|
+0.10/+0.67%
|
14.90
|
15.05
|
14.80
|
15.00
|
14.95
|
15.00
|
797,600
|
|
|
1/9/2026
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.85
|
14.90
|
14.98
|
14.90
|
333,200
|
|
|
1/8/2026
|
-0.10/-0.67%
|
15.10
|
15.20
|
14.85
|
14.90
|
15.02
|
14.90
|
725,500
|
|
|
1/7/2026
|
+0.05/+0.33%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.03
|
15.00
|
371,700
|
|
|
1/6/2026
|
+0.25/+1.70%
|
14.65
|
15.20
|
14.65
|
14.95
|
14.97
|
14.95
|
495,600
|
|
|
1/5/2026
|
-0.10/-0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.71
|
14.70
|
203,500
|
|
|
12/31/2025
|
+0.10/+0.68%
|
14.70
|
14.90
|
14.65
|
14.80
|
14.76
|
14.80
|
182,500
|
|
|
12/30/2025
|
+0.10/+0.68%
|
14.70
|
14.90
|
14.55
|
14.70
|
14.74
|
14.70
|
231,000
|
|
|
12/29/2025
|
+0.05/+0.34%
|
14.55
|
14.75
|
14.55
|
14.60
|
14.64
|
14.60
|
95,600
|
|
|
12/26/2025
|
-0.20/-1.36%
|
14.70
|
14.85
|
14.40
|
14.55
|
14.55
|
14.55
|
278,100
|
|
|
12/25/2025
|
-0.15/-1.01%
|
14.90
|
14.90
|
14.75
|
14.75
|
14.81
|
14.75
|
141,800
|
|
|