|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.50/+2.27%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.37
|
22.50
|
206,000
|
|
|
1/6/2026
|
+0.15/+0.69%
|
22.00
|
22.45
|
21.85
|
22.00
|
21.98
|
22.00
|
154,100
|
|
|
1/5/2026
|
-0.55/-2.46%
|
22.50
|
22.50
|
21.85
|
21.85
|
22.11
|
21.85
|
202,500
|
|
|
12/31/2025
|
-0.10/-0.44%
|
22.60
|
22.65
|
22.40
|
22.40
|
22.48
|
22.40
|
112,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.45
|
22.50
|
22.54
|
22.50
|
77,700
|
|
|
12/29/2025
|
+0.30/+1.35%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.45
|
22.50
|
117,400
|
|
|
12/26/2025
|
-0.40/-1.77%
|
22.60
|
22.60
|
22.10
|
22.20
|
22.27
|
22.20
|
270,700
|
|
|
12/25/2025
|
-0.25/-1.09%
|
22.65
|
23.10
|
22.55
|
22.60
|
22.71
|
22.60
|
172,700
|
|
|
12/24/2025
|
-0.20/-0.87%
|
23.10
|
23.20
|
22.60
|
22.85
|
22.79
|
22.85
|
203,000
|
|
|
12/23/2025
|
-0.05/-0.22%
|
23.10
|
23.45
|
23.00
|
23.05
|
23.19
|
23.05
|
163,100
|
|
|
12/22/2025
|
0.00 / 0.00%
|
23.25
|
23.25
|
22.90
|
23.10
|
23.03
|
23.10
|
127,000
|
|
|
12/19/2025
|
-0.15/-0.65%
|
23.35
|
23.50
|
22.90
|
23.10
|
23.11
|
23.10
|
184,800
|
|
|
12/18/2025
|
+0.20/+0.87%
|
23.20
|
23.75
|
23.20
|
23.25
|
23.39
|
23.25
|
205,000
|
|
|
12/17/2025
|
+0.05/+0.22%
|
23.20
|
23.40
|
22.85
|
23.05
|
23.08
|
23.05
|
153,300
|
|
|
12/16/2025
|
+0.45/+2.00%
|
22.55
|
23.10
|
22.00
|
23.00
|
22.42
|
23.00
|
343,900
|
|
|
12/15/2025
|
-0.15/-0.66%
|
22.70
|
22.90
|
22.35
|
22.55
|
22.62
|
22.55
|
187,300
|
|
|
12/12/2025
|
-0.90/-3.81%
|
23.60
|
23.75
|
22.05
|
22.70
|
23.06
|
22.70
|
450,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
23.60
|
23.74
|
23.60
|
146,700
|
|
|
12/10/2025
|
-0.05/-0.21%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.61
|
23.60
|
98,300
|
|
|
12/9/2025
|
+0.25/+1.07%
|
23.40
|
23.70
|
23.25
|
23.65
|
23.45
|
23.65
|
330,500
|
|
|