|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.10/-0.65%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.11
|
15.20
|
1,012,700
|
|
|
12/31/2025
|
+0.10/+0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.17
|
15.30
|
819,500
|
|
|
12/30/2025
|
+0.20/+1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.93
|
15.20
|
1,767,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.88
|
15.00
|
885,600
|
|
|
12/26/2025
|
-0.10/-0.66%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.86
|
15.00
|
962,500
|
|
|
12/25/2025
|
-0.10/-0.66%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.13
|
15.10
|
380,800
|
|
|
12/24/2025
|
-0.10/-0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.14
|
15.20
|
907,300
|
|
|
12/23/2025
|
-0.10/-0.65%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.22
|
15.30
|
1,749,700
|
|
|
12/22/2025
|
-0.20/-1.28%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.29
|
15.40
|
860,500
|
|
|
12/19/2025
|
+0.60/+4.00%
|
15.00
|
16.00
|
14.60
|
15.60
|
15.27
|
15.60
|
7,734,300
|
|
|
12/18/2025
|
-0.10/-0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.87
|
15.00
|
1,594,300
|
|
|
12/17/2025
|
-0.10/-0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.03
|
15.10
|
581,600
|
|
|
12/16/2025
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.20
|
14.88
|
15.20
|
4,696,400
|
|
|
12/15/2025
|
+0.10/+0.66%
|
15.10
|
15.30
|
14.70
|
15.20
|
15.04
|
15.20
|
1,401,400
|
|
|
12/12/2025
|
-0.20/-1.31%
|
15.30
|
15.30
|
14.80
|
15.10
|
15.11
|
15.10
|
2,090,500
|
|
|
12/11/2025
|
-0.10/-0.65%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.20
|
15.30
|
2,582,500
|
|
|
12/10/2025
|
+0.10/+0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.21
|
15.40
|
2,728,400
|
|
|
12/9/2025
|
-0.10/-0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.17
|
15.30
|
1,389,500
|
|
|
12/8/2025
|
+0.10/+0.65%
|
15.30
|
15.60
|
15.00
|
15.40
|
15.28
|
15.40
|
4,242,400
|
|
|
12/5/2025
|
-0.50/-3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.45
|
15.30
|
3,088,400
|
|
|