|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2026
|
-0.15/-1.01%
|
14.80
|
14.85
|
14.40
|
14.65
|
14.56
|
14.65
|
60,000
|
|
|
1/28/2026
|
+0.40/+2.78%
|
14.40
|
14.95
|
14.40
|
14.80
|
14.72
|
14.80
|
264,000
|
|
|
1/27/2026
|
+0.10/+0.70%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.29
|
14.40
|
169,300
|
|
|
1/26/2026
|
-0.35/-2.39%
|
14.75
|
14.85
|
14.30
|
14.30
|
14.50
|
14.30
|
371,300
|
|
|
1/23/2026
|
-0.35/-2.33%
|
15.00
|
15.20
|
14.60
|
14.65
|
14.84
|
14.65
|
177,900
|
|
|
1/22/2026
|
-0.20/-1.32%
|
15.45
|
15.45
|
15.00
|
15.00
|
15.19
|
15.00
|
787,200
|
|
|
1/21/2026
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.02
|
15.20
|
915,000
|
|
|
1/20/2026
|
+0.15/+1.00%
|
15.05
|
15.45
|
15.05
|
15.20
|
15.16
|
15.20
|
970,100
|
|
|
1/19/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.05
|
15.05
|
15.05
|
226,600
|
|
|
1/16/2026
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.00
|
15.05
|
15.12
|
15.05
|
829,300
|
|
|
1/15/2026
|
-0.20/-1.31%
|
15.30
|
15.35
|
15.00
|
15.05
|
15.15
|
15.05
|
350,700
|
|
|
1/14/2026
|
-0.15/-0.97%
|
15.60
|
15.80
|
15.00
|
15.25
|
15.43
|
15.25
|
1,498,800
|
|
|
1/13/2026
|
+0.45/+3.01%
|
14.95
|
15.45
|
14.60
|
15.40
|
15.05
|
15.40
|
790,700
|
|
|
1/12/2026
|
-0.50/-3.24%
|
15.45
|
15.60
|
14.80
|
14.95
|
15.10
|
14.95
|
455,000
|
|
|
1/9/2026
|
+0.90/+6.19%
|
14.60
|
15.55
|
14.55
|
15.45
|
15.40
|
15.45
|
1,735,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.40
|
14.55
|
14.56
|
14.55
|
320,000
|
|
|
1/7/2026
|
+0.55/+3.93%
|
14.40
|
14.55
|
14.25
|
14.55
|
14.43
|
14.55
|
382,700
|
|
|
1/6/2026
|
+0.05/+0.36%
|
13.85
|
14.10
|
13.85
|
14.00
|
13.97
|
14.00
|
378,500
|
|
|
1/5/2026
|
-0.05/-0.36%
|
14.00
|
14.25
|
13.85
|
13.95
|
14.02
|
13.95
|
513,900
|
|
|
12/31/2025
|
+0.15/+1.08%
|
13.95
|
14.05
|
13.90
|
14.00
|
14.00
|
14.00
|
150,300
|
|
|