|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2026
|
-0.10/-0.67%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.77
|
14.80
|
114,100
|
|
|
1/26/2026
|
+0.05/+0.34%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
149,200
|
|
|
1/23/2026
|
-0.15/-1.00%
|
15.00
|
15.00
|
14.50
|
14.85
|
14.73
|
14.85
|
173,500
|
|
|
1/22/2026
|
+0.10/+0.67%
|
14.90
|
15.05
|
14.80
|
15.00
|
14.91
|
15.00
|
155,900
|
|
|
1/21/2026
|
-0.30/-1.97%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.95
|
14.90
|
132,700
|
|
|
1/20/2026
|
+0.20/+1.33%
|
14.90
|
15.20
|
14.85
|
15.20
|
15.12
|
15.20
|
229,500
|
|
|
1/19/2026
|
-0.25/-1.64%
|
15.15
|
15.25
|
14.95
|
15.00
|
15.04
|
15.00
|
171,200
|
|
|
1/16/2026
|
-0.15/-0.97%
|
15.30
|
15.40
|
15.10
|
15.25
|
15.21
|
15.25
|
142,600
|
|
|
1/15/2026
|
-0.10/-0.65%
|
15.50
|
15.80
|
15.30
|
15.40
|
15.58
|
15.40
|
200,100
|
|
|
1/14/2026
|
+0.40/+2.65%
|
15.10
|
15.60
|
15.00
|
15.50
|
15.35
|
15.50
|
281,800
|
|
|
1/13/2026
|
-0.10/-0.66%
|
15.25
|
15.30
|
14.90
|
15.10
|
15.08
|
15.10
|
135,900
|
|
|
1/12/2026
|
+0.40/+2.70%
|
14.80
|
15.25
|
14.35
|
15.20
|
14.99
|
15.20
|
258,900
|
|
|
1/9/2026
|
-0.40/-2.63%
|
15.30
|
15.40
|
14.50
|
14.80
|
14.97
|
14.80
|
175,500
|
|
|
1/8/2026
|
-0.60/-3.80%
|
15.60
|
16.00
|
14.80
|
15.20
|
15.46
|
15.20
|
200,100
|
|
|
1/7/2026
|
+2.00/+14.49%
|
15.00
|
16.00
|
14.80
|
15.80
|
15.52
|
15.80
|
431,800
|
|
|
12/25/2025
|
+0.30/+2.19%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.90
|
14.00
|
130,200
|
|
|
12/24/2025
|
-0.20/-1.44%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
98,800
|
|
|
12/23/2025
|
-0.30/-2.13%
|
14.10
|
14.50
|
13.60
|
13.80
|
13.90
|
13.80
|
120,600
|
|
|
12/22/2025
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
14.10
|
78,100
|
|
|
12/19/2025
|
+0.20/+1.43%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.10
|
14.20
|
93,100
|
|
|