|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.40/+1.83%
|
21.80
|
22.30
|
21.65
|
22.20
|
21.77
|
22.20
|
2,300
|
|
|
1/6/2026
|
-0.20/-0.91%
|
21.90
|
21.90
|
21.75
|
21.80
|
21.88
|
21.80
|
2,600
|
|
|
1/5/2026
|
-0.45/-2.00%
|
22.45
|
22.50
|
22.00
|
22.00
|
22.34
|
22.00
|
4,100
|
|
|
12/31/2025
|
-0.05/-0.22%
|
22.25
|
22.45
|
22.05
|
22.45
|
22.20
|
22.45
|
7,000
|
|
|
12/30/2025
|
-0.25/-1.10%
|
22.50
|
22.50
|
22.15
|
22.50
|
22.37
|
22.50
|
8,900
|
|
|
12/29/2025
|
+0.25/+1.11%
|
22.15
|
22.75
|
22.15
|
22.75
|
22.41
|
22.75
|
3,600
|
|
|
12/26/2025
|
+0.40/+1.81%
|
22.50
|
22.50
|
21.50
|
22.50
|
22.12
|
22.50
|
13,900
|
|
|
12/25/2025
|
-0.25/-1.12%
|
22.35
|
22.35
|
22.00
|
22.10
|
22.10
|
22.10
|
18,600
|
|
|
12/24/2025
|
-0.45/-1.97%
|
22.30
|
22.80
|
22.30
|
22.35
|
22.40
|
22.35
|
18,800
|
|
|
12/23/2025
|
-0.15/-0.65%
|
22.90
|
22.95
|
22.35
|
22.80
|
22.55
|
22.80
|
15,000
|
|
|
12/22/2025
|
-0.05/-0.22%
|
22.80
|
22.95
|
22.30
|
22.95
|
22.39
|
22.95
|
26,100
|
|
|
12/19/2025
|
+0.50/+2.22%
|
23.30
|
24.05
|
22.65
|
23.00
|
23.05
|
23.00
|
12,100
|
|
|
12/18/2025
|
+0.25/+1.12%
|
23.30
|
23.30
|
22.20
|
22.50
|
22.47
|
22.50
|
15,200
|
|
|
12/17/2025
|
-0.40/-1.77%
|
22.65
|
23.55
|
22.00
|
22.25
|
22.31
|
22.25
|
12,400
|
|
|
12/16/2025
|
-0.90/-3.82%
|
23.00
|
23.00
|
22.05
|
22.65
|
22.58
|
22.65
|
19,700
|
|
|
12/15/2025
|
-0.05/-0.21%
|
23.65
|
23.65
|
21.95
|
23.55
|
22.12
|
23.55
|
28,100
|
|
|
12/12/2025
|
-1.40/-5.60%
|
26.50
|
26.50
|
23.25
|
23.60
|
24.13
|
23.60
|
17,300
|
|
|
12/11/2025
|
-1.30/-4.94%
|
27.10
|
27.10
|
25.00
|
25.00
|
25.54
|
25.00
|
16,300
|
|
|
12/10/2025
|
+0.90/+3.54%
|
27.15
|
27.15
|
25.50
|
26.30
|
26.59
|
26.30
|
93,900
|
|
|
12/9/2025
|
+1.65/+6.95%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21,700
|
|
|