|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
-0.50/-3.25%
|
15.35
|
15.35
|
14.80
|
14.90
|
15.06
|
14.90
|
601,800
|
|
|
2/3/2026
|
+0.15/+0.98%
|
15.30
|
15.50
|
15.25
|
15.40
|
15.36
|
15.40
|
245,400
|
|
|
2/2/2026
|
+0.05/+0.33%
|
15.20
|
15.45
|
15.20
|
15.25
|
15.29
|
15.25
|
289,200
|
|
|
1/30/2026
|
+0.05/+0.33%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.18
|
15.20
|
345,800
|
|
|
1/29/2026
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.15
|
15.15
|
15.23
|
15.15
|
252,700
|
|
|
1/28/2026
|
-0.05/-0.33%
|
15.50
|
15.50
|
15.05
|
15.15
|
15.21
|
15.15
|
345,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.15
|
15.20
|
15.25
|
15.20
|
539,900
|
|
|
1/26/2026
|
-0.70/-4.40%
|
15.85
|
16.00
|
15.20
|
15.20
|
15.59
|
15.20
|
767,900
|
|
|
1/23/2026
|
-0.10/-0.63%
|
16.20
|
16.30
|
15.90
|
15.90
|
16.05
|
15.90
|
675,800
|
|
|
1/22/2026
|
-0.20/-1.23%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.11
|
16.00
|
1,118,800
|
|
|
1/21/2026
|
-0.30/-1.82%
|
15.95
|
16.50
|
15.90
|
16.20
|
16.17
|
16.20
|
891,000
|
|
|
1/20/2026
|
-0.65/-3.79%
|
17.00
|
17.15
|
16.15
|
16.50
|
16.61
|
16.50
|
1,849,400
|
|
|
1/19/2026
|
-1.00/-5.51%
|
18.60
|
18.70
|
17.15
|
17.15
|
17.71
|
17.15
|
1,646,100
|
|
|
1/16/2026
|
+1.00/+5.83%
|
17.60
|
18.20
|
17.55
|
18.15
|
17.96
|
18.15
|
2,320,600
|
|
|
1/15/2026
|
+0.95/+5.86%
|
17.50
|
17.60
|
16.80
|
17.15
|
17.16
|
17.15
|
2,170,300
|
|
|
1/6/2026
|
-0.20/-1.18%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.70
|
16.80
|
713,400
|
|
|
1/5/2026
|
+0.20/+1.20%
|
16.80
|
17.40
|
16.60
|
16.90
|
17.00
|
16.90
|
1,160,500
|
|
|
12/31/2025
|
+0.30/+1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.70
|
16.80
|
602,700
|
|
|
12/30/2025
|
+0.20/+1.22%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.50
|
16.60
|
248,700
|
|
|
12/29/2025
|
+0.30/+1.85%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.40
|
16.50
|
261,900
|
|
|