|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.30
|
15.70
|
15.67
|
15.70
|
134,400
|
|
|
12/31/2025
|
+0.10/+0.64%
|
15.70
|
15.80
|
15.10
|
15.70
|
15.44
|
15.70
|
104,000
|
|
|
12/30/2025
|
-0.20/-1.27%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.53
|
15.60
|
59,400
|
|
|
12/29/2025
|
+0.10/+0.64%
|
15.70
|
16.20
|
15.50
|
15.80
|
15.80
|
15.80
|
89,400
|
|
|
12/26/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.40
|
15.70
|
15.69
|
15.70
|
94,300
|
|
|
12/25/2025
|
+0.40/+2.61%
|
15.40
|
16.20
|
15.30
|
15.70
|
15.83
|
15.70
|
252,300
|
|
|
12/24/2025
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.21
|
15.30
|
40,100
|
|
|
12/23/2025
|
-0.10/-0.65%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.35
|
15.30
|
92,900
|
|
|
12/22/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.34
|
15.40
|
182,600
|
|
|
12/19/2025
|
-0.10/-0.65%
|
15.00
|
15.70
|
14.00
|
15.40
|
15.22
|
15.40
|
49,900
|
|
|
12/18/2025
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
15.50
|
47,800
|
|
|
12/17/2025
|
+0.30/+1.97%
|
15.30
|
16.00
|
15.00
|
15.50
|
15.71
|
15.50
|
248,600
|
|
|
12/16/2025
|
+0.40/+2.70%
|
14.80
|
15.40
|
14.60
|
15.20
|
14.87
|
15.20
|
141,800
|
|
|
12/15/2025
|
-0.30/-1.99%
|
14.50
|
15.30
|
13.60
|
14.80
|
14.81
|
14.80
|
239,300
|
|
|
12/12/2025
|
-0.90/-5.63%
|
16.00
|
16.20
|
15.10
|
15.10
|
15.70
|
15.10
|
376,800
|
|
|
12/11/2025
|
-0.80/-4.76%
|
17.00
|
17.30
|
15.80
|
16.00
|
16.40
|
16.00
|
436,200
|
|
|
12/10/2025
|
-0.20/-1.18%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.95
|
16.80
|
91,300
|
|
|
12/9/2025
|
-0.70/-3.95%
|
17.90
|
17.90
|
16.90
|
17.00
|
17.21
|
17.00
|
401,700
|
|
|
12/8/2025
|
+1.00/+5.99%
|
16.70
|
17.80
|
16.70
|
17.70
|
17.32
|
17.70
|
758,300
|
|
|
12/5/2025
|
+0.20/+1.21%
|
16.50
|
16.80
|
16.30
|
16.70
|
16.54
|
16.70
|
169,800
|
|
|