|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.70/-4.00%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.20
|
16.80
|
46,700
|
|
|
1/22/2026
|
+0.20/+1.16%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
17.50
|
41,800
|
|
|
1/21/2026
|
+1.10/+6.59%
|
17.50
|
17.90
|
16.60
|
17.80
|
17.30
|
17.80
|
46,800
|
|
|
1/20/2026
|
+0.50/+2.96%
|
16.90
|
17.40
|
16.20
|
17.40
|
16.70
|
17.40
|
59,600
|
|
|
1/19/2026
|
-0.30/-1.74%
|
17.20
|
17.20
|
16.60
|
16.90
|
16.90
|
16.90
|
2,800
|
|
|
1/16/2026
|
-0.10/-0.57%
|
19.00
|
19.80
|
16.80
|
17.30
|
17.20
|
17.30
|
24,100
|
|
|
1/15/2026
|
-0.60/-3.31%
|
18.10
|
18.10
|
17.10
|
17.50
|
17.40
|
17.50
|
32,100
|
|
|
1/14/2026
|
0.00 / 0.00%
|
18.60
|
18.90
|
17.70
|
18.20
|
18.10
|
18.20
|
53,800
|
|
|
1/13/2026
|
+0.80/+4.52%
|
18.00
|
18.60
|
17.90
|
18.50
|
18.20
|
18.50
|
69,500
|
|
|
1/12/2026
|
+1.10/+6.63%
|
17.00
|
18.00
|
17.00
|
17.70
|
17.70
|
17.70
|
53,100
|
|
|
1/9/2026
|
+0.90/+5.59%
|
16.90
|
18.30
|
16.30
|
17.00
|
16.60
|
17.00
|
30,600
|
|
|
1/8/2026
|
+0.70/+4.43%
|
15.80
|
16.70
|
15.60
|
16.50
|
16.10
|
16.50
|
50,400
|
|
|
1/7/2026
|
+0.20/+1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
15.80
|
14,500
|
|
|
1/6/2026
|
+0.10/+0.65%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
15.60
|
26,000
|
|
|
1/5/2026
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.50
|
15.30
|
9,500
|
|
|
12/31/2025
|
-0.20/-1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
15.20
|
2,400
|
|
|
12/30/2025
|
+0.20/+1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.40
|
15.50
|
9,100
|
|
|
12/29/2025
|
+0.40/+2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.30
|
15.40
|
8,500
|
|
|
12/26/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
15.00
|
1,700
|
|
|
12/25/2025
|
+0.20/+1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
15.20
|
30,600
|
|
|