|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.60/-2.56%
|
23.40
|
23.45
|
22.80
|
22.80
|
23.11
|
22.80
|
289,900
|
|
|
1/22/2026
|
+0.55/+2.41%
|
23.20
|
23.60
|
23.10
|
23.40
|
23.38
|
23.40
|
394,500
|
|
|
1/21/2026
|
-0.35/-1.51%
|
23.05
|
23.40
|
22.70
|
22.85
|
23.00
|
22.85
|
599,700
|
|
|
1/20/2026
|
-0.70/-2.93%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.51
|
23.20
|
668,600
|
|
|
1/19/2026
|
-0.60/-2.45%
|
24.60
|
25.00
|
23.90
|
23.90
|
24.21
|
23.90
|
261,000
|
|
|
1/16/2026
|
+0.90/+3.81%
|
23.70
|
25.05
|
23.50
|
24.50
|
24.25
|
24.50
|
718,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
24.00
|
24.25
|
23.40
|
23.60
|
23.87
|
23.60
|
402,900
|
|
|
1/14/2026
|
+0.80/+3.51%
|
22.80
|
23.80
|
22.70
|
23.60
|
23.36
|
23.60
|
780,600
|
|
|
1/13/2026
|
-0.05/-0.22%
|
22.85
|
23.15
|
22.65
|
22.80
|
22.92
|
22.80
|
405,200
|
|
|
1/12/2026
|
+0.30/+1.33%
|
22.25
|
22.90
|
22.25
|
22.85
|
22.73
|
22.85
|
417,500
|
|
|
1/9/2026
|
-0.05/-0.22%
|
22.65
|
22.75
|
21.05
|
22.55
|
22.44
|
22.55
|
297,200
|
|
|
1/8/2026
|
+0.10/+0.44%
|
22.65
|
22.95
|
22.60
|
22.60
|
22.73
|
22.60
|
264,200
|
|
|
1/7/2026
|
+0.50/+2.27%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.37
|
22.50
|
206,000
|
|
|
1/6/2026
|
+0.15/+0.69%
|
22.00
|
22.45
|
21.85
|
22.00
|
21.98
|
22.00
|
154,100
|
|
|
1/5/2026
|
-0.55/-2.46%
|
22.50
|
22.50
|
21.85
|
21.85
|
22.11
|
21.85
|
202,500
|
|
|
12/31/2025
|
-0.10/-0.44%
|
22.60
|
22.65
|
22.40
|
22.40
|
22.48
|
22.40
|
112,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.45
|
22.50
|
22.54
|
22.50
|
77,700
|
|
|
12/29/2025
|
+0.30/+1.35%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.45
|
22.50
|
117,400
|
|
|
12/26/2025
|
-0.40/-1.77%
|
22.60
|
22.60
|
22.10
|
22.20
|
22.27
|
22.20
|
270,700
|
|
|
12/25/2025
|
-0.25/-1.09%
|
22.65
|
23.10
|
22.55
|
22.60
|
22.71
|
22.60
|
172,700
|
|
|