|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.25/+1.68%
|
14.90
|
15.30
|
14.90
|
15.15
|
15.12
|
15.15
|
25,100
|
|
|
1/5/2026
|
+0.15/+1.02%
|
14.90
|
15.50
|
14.90
|
14.90
|
14.96
|
14.90
|
18,500
|
|
|
12/31/2025
|
-0.10/-0.67%
|
14.80
|
15.00
|
14.75
|
14.75
|
14.85
|
14.75
|
16,700
|
|
|
12/30/2025
|
-0.25/-1.66%
|
15.05
|
15.05
|
14.70
|
14.85
|
14.75
|
14.85
|
62,800
|
|
|
12/29/2025
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.05
|
15.10
|
15.09
|
15.10
|
9,300
|
|
|
12/26/2025
|
-0.15/-0.98%
|
15.25
|
15.35
|
15.00
|
15.10
|
15.08
|
15.10
|
23,800
|
|
|
12/25/2025
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.20
|
15.25
|
15.24
|
15.25
|
10,700
|
|
|
12/24/2025
|
-0.05/-0.33%
|
15.40
|
15.40
|
15.15
|
15.25
|
15.22
|
15.25
|
22,500
|
|
|
12/23/2025
|
-0.15/-0.97%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.28
|
15.30
|
12,700
|
|
|
12/22/2025
|
+0.25/+1.64%
|
15.35
|
15.50
|
15.20
|
15.45
|
15.29
|
15.45
|
34,000
|
|
|
12/19/2025
|
-0.15/-0.98%
|
15.35
|
15.35
|
15.20
|
15.20
|
15.25
|
15.20
|
8,200
|
|
|
12/18/2025
|
+0.05/+0.33%
|
15.35
|
15.35
|
15.20
|
15.35
|
15.33
|
15.35
|
18,800
|
|
|
12/17/2025
|
+0.10/+0.66%
|
15.35
|
15.50
|
15.15
|
15.30
|
15.39
|
15.30
|
6,100
|
|
|
12/16/2025
|
+0.05/+0.33%
|
15.35
|
15.50
|
15.20
|
15.20
|
15.39
|
15.20
|
29,500
|
|
|
12/15/2025
|
-0.15/-0.98%
|
15.30
|
15.30
|
14.30
|
15.15
|
14.92
|
15.15
|
18,400
|
|
|
12/12/2025
|
-0.25/-1.61%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.40
|
15.30
|
8,500
|
|
|
12/11/2025
|
+0.10/+0.65%
|
15.45
|
15.60
|
15.40
|
15.55
|
15.42
|
15.55
|
9,400
|
|
|
12/10/2025
|
-0.35/-2.22%
|
15.75
|
15.75
|
15.40
|
15.45
|
15.49
|
15.45
|
14,000
|
|
|
12/9/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.35
|
15.80
|
15.47
|
15.80
|
30,700
|
|
|
12/8/2025
|
-0.15/-0.94%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
15.80
|
31,800
|
|
|