|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.60/-3.35%
|
17.90
|
18.00
|
17.20
|
17.30
|
17.52
|
17.30
|
374,500
|
|
|
1/22/2026
|
+0.60/+3.47%
|
17.30
|
18.60
|
17.10
|
17.90
|
18.00
|
17.90
|
2,277,400
|
|
|
1/21/2026
|
+0.50/+2.98%
|
16.80
|
17.60
|
16.60
|
17.30
|
17.23
|
17.30
|
683,800
|
|
|
1/20/2026
|
-0.20/-1.18%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.89
|
16.80
|
278,600
|
|
|
1/19/2026
|
-0.40/-2.30%
|
17.50
|
17.70
|
16.80
|
17.00
|
17.14
|
17.00
|
445,800
|
|
|
1/16/2026
|
-0.40/-2.25%
|
17.80
|
18.00
|
17.20
|
17.40
|
17.73
|
17.40
|
1,134,100
|
|
|
1/15/2026
|
+0.50/+2.89%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.68
|
17.80
|
1,041,600
|
|
|
1/14/2026
|
+0.70/+4.22%
|
16.60
|
17.50
|
16.40
|
17.30
|
16.84
|
17.30
|
1,356,400
|
|
|
1/13/2026
|
+0.10/+0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.51
|
16.60
|
323,900
|
|
|
1/12/2026
|
+0.40/+2.48%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.52
|
16.50
|
560,300
|
|
|
1/9/2026
|
-0.20/-1.23%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.29
|
16.10
|
175,500
|
|
|
1/8/2026
|
+0.60/+3.82%
|
15.80
|
16.50
|
15.80
|
16.30
|
16.30
|
16.30
|
530,400
|
|
|
1/7/2026
|
+0.20/+1.29%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.67
|
15.70
|
290,600
|
|
|
1/6/2026
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.54
|
15.50
|
94,300
|
|
|
1/5/2026
|
-0.20/-1.27%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.66
|
15.50
|
110,300
|
|
|
12/31/2025
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.66
|
15.70
|
136,300
|
|
|
12/30/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.69
|
15.70
|
67,100
|
|
|
12/29/2025
|
+0.10/+0.64%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.71
|
15.70
|
116,700
|
|
|
12/26/2025
|
-0.10/-0.64%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.56
|
15.60
|
164,100
|
|
|
12/25/2025
|
-0.10/-0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.72
|
15.70
|
130,900
|
|
|