|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
0
|
|
|
1/5/2026
|
+0.15/+1.27%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.90
|
11.95
|
165,400
|
|
|
12/31/2025
|
-0.10/-0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
131,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.70
|
11.90
|
11.91
|
11.90
|
332,800
|
|
|
12/29/2025
|
-0.25/-2.06%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.04
|
11.90
|
355,200
|
|
|
12/26/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.15
|
12.09
|
12.15
|
167,500
|
|
|
12/25/2025
|
-0.05/-0.41%
|
12.20
|
12.25
|
11.95
|
12.15
|
12.19
|
12.15
|
125,600
|
|
|
12/24/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.18
|
12.20
|
140,000
|
|
|
12/23/2025
|
-0.05/-0.41%
|
12.20
|
12.25
|
11.90
|
12.20
|
12.16
|
12.20
|
158,000
|
|
|
12/22/2025
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.00
|
12.25
|
12.22
|
12.25
|
186,600
|
|
|
12/19/2025
|
-0.15/-1.21%
|
12.65
|
12.65
|
12.10
|
12.25
|
12.50
|
12.25
|
142,400
|
|
|
12/18/2025
|
+0.45/+3.77%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.01
|
12.40
|
167,800
|
|
|
12/17/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.75
|
11.95
|
11.92
|
11.95
|
147,100
|
|
|
12/16/2025
|
+0.20/+1.70%
|
11.85
|
11.95
|
11.70
|
11.95
|
11.88
|
11.95
|
156,500
|
|
|
12/15/2025
|
-0.20/-1.67%
|
11.65
|
12.10
|
11.65
|
11.75
|
11.80
|
11.75
|
23,000
|
|
|
12/12/2025
|
-0.20/-1.65%
|
11.90
|
12.25
|
11.70
|
11.95
|
11.93
|
11.95
|
132,200
|
|
|
12/11/2025
|
-0.75/-5.81%
|
13.30
|
13.30
|
12.00
|
12.15
|
12.38
|
12.15
|
180,400
|
|
|
12/10/2025
|
-0.85/-6.18%
|
12.80
|
13.70
|
12.80
|
12.90
|
13.23
|
12.90
|
178,900
|
|
|
12/9/2025
|
+0.20/+1.48%
|
13.80
|
14.10
|
13.70
|
13.75
|
13.84
|
13.75
|
137,200
|
|
|
12/8/2025
|
+2.25/+19.91%
|
13.55
|
13.55
|
13.50
|
13.55
|
13.55
|
13.55
|
202,600
|
|
|