|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2026
|
-0.20/-1.18%
|
17.00
|
17.00
|
15.80
|
16.75
|
16.70
|
16.75
|
75,200
|
|
|
1/27/2026
|
-0.10/-0.59%
|
17.05
|
17.10
|
16.75
|
16.95
|
16.96
|
16.95
|
13,100
|
|
|
1/26/2026
|
+0.10/+0.59%
|
17.80
|
17.80
|
16.95
|
17.05
|
17.16
|
17.05
|
67,500
|
|
|
1/23/2026
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.95
|
16.94
|
16.95
|
23,100
|
|
|
1/22/2026
|
+0.45/+2.73%
|
16.50
|
17.20
|
16.50
|
16.95
|
17.02
|
16.95
|
191,700
|
|
|
1/21/2026
|
-0.50/-2.94%
|
17.00
|
17.00
|
15.85
|
16.50
|
16.42
|
16.50
|
81,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.50
|
17.00
|
17.13
|
17.00
|
113,600
|
|
|
1/19/2026
|
+0.40/+2.41%
|
17.10
|
17.30
|
16.50
|
17.00
|
16.99
|
17.00
|
256,800
|
|
|
1/16/2026
|
+0.60/+3.75%
|
16.50
|
17.00
|
16.10
|
16.60
|
16.55
|
16.60
|
146,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.08
|
16.00
|
16,400
|
|
|
1/14/2026
|
-0.20/-1.23%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.18
|
16.00
|
37,000
|
|
|
1/13/2026
|
+0.45/+2.86%
|
15.75
|
16.20
|
15.75
|
16.20
|
15.80
|
16.20
|
54,700
|
|
|
1/12/2026
|
+0.05/+0.32%
|
15.80
|
15.80
|
15.00
|
15.75
|
15.43
|
15.75
|
60,300
|
|
|
1/9/2026
|
-0.30/-1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.93
|
15.70
|
54,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
107,300
|
|
|
1/7/2026
|
+0.45/+2.89%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.96
|
16.00
|
83,000
|
|
|
1/6/2026
|
-0.45/-2.81%
|
16.50
|
16.50
|
15.55
|
15.55
|
15.87
|
15.55
|
20,100
|
|
|
1/5/2026
|
+0.30/+1.91%
|
15.80
|
16.30
|
15.80
|
16.00
|
15.98
|
16.00
|
63,700
|
|
|
12/31/2025
|
-0.40/-2.48%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.91
|
15.70
|
45,900
|
|
|
12/30/2025
|
+0.05/+0.31%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.19
|
16.10
|
29,700
|
|
|