|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-0.50/-2.84%
|
17.60
|
17.80
|
16.50
|
17.10
|
17.15
|
17.10
|
274,500
|
|
|
1/23/2026
|
-0.20/-1.12%
|
18.20
|
18.20
|
17.40
|
17.60
|
17.56
|
17.60
|
122,900
|
|
|
1/22/2026
|
-0.30/-1.66%
|
18.30
|
19.00
|
17.70
|
17.80
|
18.01
|
17.80
|
128,400
|
|
|
1/21/2026
|
+0.10/+0.56%
|
18.00
|
18.10
|
17.60
|
18.10
|
17.84
|
18.10
|
85,600
|
|
|
1/20/2026
|
+0.50/+2.86%
|
18.00
|
18.90
|
17.70
|
18.00
|
18.02
|
18.00
|
235,600
|
|
|
1/19/2026
|
-0.80/-4.37%
|
18.30
|
18.50
|
17.30
|
17.50
|
17.63
|
17.50
|
128,500
|
|
|
1/16/2026
|
+0.30/+1.67%
|
18.10
|
19.40
|
17.80
|
18.30
|
18.76
|
18.30
|
548,500
|
|
|
1/15/2026
|
+0.50/+2.86%
|
17.30
|
18.00
|
17.10
|
18.00
|
17.52
|
18.00
|
243,000
|
|
|
1/14/2026
|
+0.50/+2.94%
|
17.30
|
17.70
|
16.80
|
17.50
|
16.93
|
17.50
|
544,300
|
|
|
1/13/2026
|
+1.00/+6.25%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.58
|
17.00
|
383,100
|
|
|
1/12/2026
|
+0.20/+1.27%
|
15.80
|
16.40
|
15.60
|
16.00
|
15.94
|
16.00
|
211,600
|
|
|
1/9/2026
|
-0.30/-1.86%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.03
|
15.80
|
114,300
|
|
|
1/8/2026
|
+0.50/+3.21%
|
15.80
|
16.70
|
15.70
|
16.10
|
16.11
|
16.10
|
448,600
|
|
|
1/7/2026
|
+0.10/+0.65%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.52
|
15.60
|
127,000
|
|
|
1/6/2026
|
-0.20/-1.27%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.55
|
15.50
|
62,700
|
|
|
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
|
|
|