|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.35/-1.81%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.11
|
19.00
|
1,968,400
|
|
|
1/6/2026
|
+0.05/+0.26%
|
19.30
|
19.80
|
19.10
|
19.35
|
19.29
|
19.35
|
963,100
|
|
|
1/5/2026
|
+0.95/+5.18%
|
18.35
|
19.60
|
18.30
|
19.30
|
19.32
|
19.30
|
4,818,300
|
|
|
12/31/2025
|
-0.15/-0.81%
|
18.70
|
18.70
|
18.30
|
18.35
|
18.55
|
18.35
|
938,100
|
|
|
12/30/2025
|
+0.05/+0.27%
|
18.70
|
18.80
|
18.20
|
18.50
|
18.49
|
18.50
|
1,220,300
|
|
|
12/29/2025
|
+0.45/+2.50%
|
18.10
|
18.85
|
18.10
|
18.45
|
18.56
|
18.45
|
1,798,900
|
|
|
12/26/2025
|
+0.35/+1.98%
|
17.55
|
18.00
|
17.15
|
18.00
|
17.69
|
18.00
|
1,735,600
|
|
|
12/25/2025
|
+0.05/+0.28%
|
17.80
|
17.95
|
17.65
|
17.65
|
17.79
|
17.65
|
1,406,300
|
|
|
12/24/2025
|
+0.15/+0.86%
|
17.55
|
17.60
|
17.30
|
17.60
|
17.53
|
17.60
|
863,100
|
|
|
12/23/2025
|
+0.45/+2.65%
|
17.20
|
17.60
|
17.20
|
17.45
|
17.45
|
17.45
|
973,500
|
|
|
12/22/2025
|
+0.05/+0.29%
|
17.00
|
17.60
|
16.95
|
17.00
|
17.26
|
17.00
|
2,391,500
|
|
|
12/19/2025
|
+0.30/+1.80%
|
16.60
|
17.30
|
16.60
|
16.95
|
16.92
|
16.95
|
728,400
|
|
|
12/18/2025
|
+0.10/+0.60%
|
16.25
|
16.75
|
16.25
|
16.65
|
16.58
|
16.65
|
555,200
|
|
|
12/17/2025
|
-0.05/-0.30%
|
16.60
|
16.60
|
16.30
|
16.55
|
16.43
|
16.55
|
203,400
|
|
|
12/16/2025
|
+0.20/+1.22%
|
16.75
|
16.75
|
15.30
|
16.60
|
15.88
|
16.60
|
1,225,600
|
|
|
12/15/2025
|
-0.10/-0.57%
|
17.50
|
17.75
|
17.35
|
17.40
|
17.48
|
16.40
|
723,500
|
|
|
12/12/2025
|
-0.45/-2.51%
|
17.95
|
18.00
|
17.50
|
17.50
|
17.76
|
16.49
|
474,500
|
|
|
12/11/2025
|
-0.05/-0.28%
|
18.05
|
18.20
|
17.95
|
17.95
|
18.00
|
16.92
|
404,900
|
|
|
12/10/2025
|
+0.05/+0.28%
|
18.05
|
18.20
|
18.00
|
18.00
|
18.06
|
16.97
|
243,000
|
|
|
12/9/2025
|
-0.05/-0.28%
|
18.05
|
18.35
|
17.70
|
17.95
|
17.88
|
16.92
|
908,000
|
|
|