|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.05/-0.31%
|
16.50
|
16.50
|
15.95
|
15.95
|
16.06
|
15.95
|
7,800
|
|
|
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
|
|
|
12/29/2025
|
-0.45/-2.73%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.14
|
16.05
|
25,400
|
|
|
12/26/2025
|
-0.10/-0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.54
|
16.50
|
44,400
|
|
|
12/25/2025
|
+0.10/+0.61%
|
16.50
|
16.65
|
16.10
|
16.60
|
16.45
|
16.60
|
68,800
|
|
|
12/24/2025
|
-0.35/-2.08%
|
16.35
|
17.00
|
16.30
|
16.50
|
16.91
|
16.50
|
115,000
|
|
|
12/23/2025
|
-0.15/-0.88%
|
17.00
|
17.10
|
16.80
|
16.85
|
16.97
|
16.85
|
367,900
|
|
|
12/22/2025
|
-0.10/-0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.96
|
17.00
|
240,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.80
|
17.10
|
17.05
|
17.10
|
477,200
|
|
|
12/18/2025
|
+1.00/+6.21%
|
17.20
|
17.20
|
16.15
|
17.10
|
17.13
|
17.10
|
703,500
|
|
|
12/17/2025
|
+1.05/+6.98%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.05
|
16.10
|
465,900
|
|
|
12/16/2025
|
+0.05/+0.33%
|
15.00
|
15.05
|
14.80
|
15.05
|
14.97
|
15.05
|
35,000
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.00
|
15.00
|
30,200
|
|
|
12/12/2025
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.75
|
15.00
|
14.96
|
15.00
|
27,500
|
|
|
12/11/2025
|
+0.20/+1.35%
|
14.75
|
15.10
|
14.75
|
15.00
|
14.93
|
15.00
|
22,900
|
|
|
12/10/2025
|
-0.50/-3.27%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.88
|
14.80
|
35,900
|
|
|
12/9/2025
|
-0.85/-5.26%
|
16.15
|
16.15
|
15.20
|
15.30
|
15.75
|
15.30
|
48,400
|
|
|
12/8/2025
|
+1.05/+6.95%
|
15.10
|
16.15
|
15.00
|
16.15
|
15.56
|
16.15
|
77,700
|
|
|