|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.05/-0.32%
|
15.40
|
15.50
|
15.10
|
15.35
|
15.27
|
15.35
|
893,700
|
|
|
1/22/2026
|
+0.05/+0.33%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.21
|
15.40
|
26,399,367
|
|
|
1/21/2026
|
-1.15/-6.97%
|
16.10
|
16.10
|
15.35
|
15.35
|
15.43
|
15.35
|
11,733,030
|
|
|
1/20/2026
|
+1.00/+6.45%
|
15.50
|
16.50
|
14.45
|
16.50
|
15.88
|
16.50
|
171,400
|
|
|
1/19/2026
|
+0.50/+3.33%
|
15.00
|
15.50
|
14.10
|
15.50
|
15.07
|
15.50
|
99,100
|
|
|
1/16/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
13.95
|
15.00
|
14.93
|
15.00
|
241,000
|
|
|
1/15/2026
|
-0.10/-0.66%
|
15.05
|
15.05
|
14.70
|
15.00
|
14.87
|
15.00
|
55,800
|
|
|
1/14/2026
|
-0.05/-0.33%
|
15.15
|
15.20
|
14.75
|
15.10
|
15.03
|
15.10
|
180,100
|
|
|
1/13/2026
|
+0.15/+1.00%
|
15.10
|
15.25
|
14.80
|
15.15
|
15.06
|
15.15
|
178,300
|
|
|
1/12/2026
|
+0.75/+5.26%
|
14.20
|
15.20
|
14.20
|
15.00
|
14.87
|
15.00
|
237,000
|
|
|
1/9/2026
|
-0.55/-3.72%
|
14.75
|
14.80
|
14.15
|
14.25
|
14.34
|
14.25
|
85,200
|
|
|
1/8/2026
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.65
|
14.80
|
62,800
|
|
|
1/7/2026
|
+0.10/+0.68%
|
14.85
|
14.90
|
14.65
|
14.80
|
14.79
|
14.80
|
55,800
|
|
|
1/6/2026
|
+0.20/+1.38%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.49
|
14.70
|
72,800
|
|
|
1/5/2026
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.45
|
14.50
|
92,000
|
|
|
12/31/2025
|
-0.25/-1.69%
|
14.55
|
14.95
|
14.50
|
14.50
|
14.59
|
14.50
|
61,400
|
|
|
12/30/2025
|
-0.05/-0.34%
|
14.75
|
14.95
|
14.75
|
14.75
|
14.79
|
14.75
|
9,200
|
|
|
12/29/2025
|
-0.20/-1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.89
|
14.80
|
9,000
|
|
|
12/26/2025
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.75
|
15.00
|
14.93
|
15.00
|
24,500
|
|
|
12/25/2025
|
-0.25/-1.64%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.08
|
15.00
|
10,900
|
|
|