|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.05/+0.26%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.89
|
19.00
|
22,300
|
|
|
1/6/2026
|
+0.15/+0.80%
|
19.10
|
19.40
|
18.50
|
18.95
|
18.81
|
18.95
|
326,300
|
|
|
1/5/2026
|
-0.70/-3.59%
|
19.05
|
19.10
|
18.80
|
18.80
|
18.98
|
18.80
|
111,300
|
|
|
12/31/2025
|
+0.40/+2.09%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.22
|
19.50
|
176,900
|
|
|
12/30/2025
|
+0.10/+0.53%
|
18.65
|
19.10
|
18.65
|
19.10
|
19.03
|
19.10
|
59,500
|
|
|
12/29/2025
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.00
|
19.00
|
18.49
|
19.00
|
1,147,000
|
|
|
12/26/2025
|
-0.10/-0.52%
|
18.80
|
19.00
|
18.30
|
19.00
|
18.66
|
19.00
|
69,100
|
|
|
12/25/2025
|
-0.10/-0.52%
|
19.00
|
19.20
|
18.60
|
19.10
|
18.88
|
19.10
|
57,000
|
|
|
12/24/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.03
|
19.20
|
46,000
|
|
|
12/23/2025
|
-0.30/-1.54%
|
19.10
|
19.35
|
19.05
|
19.20
|
19.12
|
19.20
|
26,600
|
|
|
12/22/2025
|
+0.15/+0.78%
|
19.70
|
19.70
|
19.00
|
19.50
|
19.27
|
19.50
|
32,200
|
|
|
12/19/2025
|
+0.20/+1.04%
|
19.10
|
19.45
|
19.00
|
19.35
|
19.21
|
19.35
|
32,200
|
|
|
12/18/2025
|
-0.60/-3.04%
|
19.30
|
19.30
|
19.15
|
19.15
|
19.27
|
19.15
|
9,915,100
|
|
|
12/17/2025
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.75
|
19.64
|
19.75
|
28,100
|
|
|
12/16/2025
|
+0.35/+1.80%
|
19.00
|
19.95
|
18.60
|
19.75
|
19.16
|
19.75
|
95,100
|
|
|
12/15/2025
|
-0.10/-0.51%
|
19.50
|
19.50
|
18.80
|
19.40
|
19.16
|
19.40
|
58,500
|
|
|
12/12/2025
|
+0.20/+1.04%
|
19.70
|
19.70
|
19.00
|
19.50
|
19.29
|
19.50
|
74,900
|
|
|
12/11/2025
|
-0.30/-1.53%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.35
|
19.30
|
15,100
|
|
|
12/10/2025
|
+0.05/+0.26%
|
19.95
|
19.95
|
19.10
|
19.60
|
19.29
|
19.60
|
5,900
|
|
|
12/9/2025
|
-0.35/-1.76%
|
19.90
|
20.00
|
19.50
|
19.55
|
19.70
|
19.55
|
31,300
|
|
|