|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.15/+1.27%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.98
|
12.00
|
1,314,700
|
|
|
1/6/2026
|
+0.10/+0.85%
|
11.80
|
11.90
|
11.65
|
11.85
|
11.79
|
11.85
|
1,477,900
|
|
|
1/5/2026
|
-0.20/-1.67%
|
12.00
|
12.00
|
11.70
|
11.75
|
11.84
|
11.75
|
2,524,800
|
|
|
12/31/2025
|
-0.05/-0.42%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.97
|
11.95
|
979,800
|
|
|
12/30/2025
|
+0.05/+0.42%
|
11.95
|
12.05
|
11.95
|
12.00
|
11.98
|
12.00
|
1,136,300
|
|
|
12/29/2025
|
-0.10/-0.83%
|
12.15
|
12.15
|
11.95
|
11.95
|
12.00
|
11.95
|
980,101
|
|
|
12/26/2025
|
-0.05/-0.41%
|
12.05
|
12.10
|
11.90
|
12.05
|
11.98
|
12.05
|
2,009,200
|
|
|
12/25/2025
|
-0.05/-0.41%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.18
|
12.10
|
2,792,900
|
|
|
12/24/2025
|
-0.10/-0.82%
|
12.15
|
12.35
|
12.15
|
12.15
|
12.19
|
12.15
|
2,023,101
|
|
|
12/23/2025
|
-0.10/-0.81%
|
12.35
|
12.45
|
12.15
|
12.25
|
12.28
|
12.25
|
5,671,674
|
|
|
12/22/2025
|
+0.35/+2.92%
|
12.10
|
12.40
|
11.95
|
12.35
|
12.14
|
12.35
|
4,412,400
|
|
|
12/19/2025
|
+0.10/+0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
12.00
|
894,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.87
|
11.90
|
697,302
|
|
|
12/17/2025
|
-0.10/-0.83%
|
12.00
|
12.05
|
11.90
|
11.90
|
11.97
|
11.90
|
784,103
|
|
|
12/16/2025
|
+0.25/+2.13%
|
11.90
|
12.15
|
11.65
|
12.00
|
11.84
|
12.00
|
1,330,801
|
|
|
12/15/2025
|
-0.15/-1.26%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.85
|
11.75
|
1,510,900
|
|
|
12/12/2025
|
-0.30/-2.46%
|
12.25
|
12.30
|
11.90
|
11.90
|
12.10
|
11.90
|
2,533,000
|
|
|
12/11/2025
|
-0.05/-0.41%
|
12.30
|
12.35
|
12.20
|
12.20
|
12.25
|
12.20
|
1,121,101
|
|
|
12/10/2025
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.20
|
12.25
|
12.25
|
12.25
|
1,232,901
|
|
|
12/9/2025
|
-0.15/-1.21%
|
12.30
|
12.40
|
12.15
|
12.25
|
12.26
|
12.25
|
2,278,600
|
|
|