|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.75
|
11.62
|
11.75
|
166,200
|
|
|
1/6/2026
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.55
|
11.75
|
11.64
|
11.75
|
109,300
|
|
|
1/5/2026
|
-0.05/-0.42%
|
11.75
|
11.75
|
11.55
|
11.75
|
11.64
|
11.75
|
142,100
|
|
|
12/31/2025
|
+0.15/+1.29%
|
11.75
|
11.80
|
11.60
|
11.80
|
11.71
|
11.80
|
173,500
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.45
|
11.65
|
11.56
|
11.65
|
91,600
|
|
|
12/29/2025
|
-0.05/-0.43%
|
11.40
|
11.70
|
11.40
|
11.65
|
11.56
|
11.65
|
150,600
|
|
|
12/26/2025
|
-0.05/-0.43%
|
11.25
|
11.75
|
11.25
|
11.70
|
11.60
|
11.70
|
108,400
|
|
|
12/25/2025
|
+0.05/+0.43%
|
11.75
|
11.80
|
11.60
|
11.75
|
11.67
|
11.75
|
151,500
|
|
|
12/24/2025
|
-0.10/-0.85%
|
11.85
|
11.85
|
11.65
|
11.70
|
11.71
|
11.70
|
103,400
|
|
|
12/23/2025
|
+0.05/+0.43%
|
11.85
|
11.85
|
11.65
|
11.80
|
11.71
|
11.80
|
82,500
|
|
|
12/22/2025
|
-0.05/-0.42%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.73
|
11.75
|
44,400
|
|
|
12/19/2025
|
+0.05/+0.43%
|
11.75
|
11.80
|
11.55
|
11.80
|
11.69
|
11.80
|
175,700
|
|
|
12/18/2025
|
+0.10/+0.86%
|
11.65
|
11.75
|
11.50
|
11.75
|
11.67
|
11.75
|
37,800
|
|
|
12/17/2025
|
+0.05/+0.43%
|
11.60
|
11.75
|
11.45
|
11.65
|
11.60
|
11.65
|
41,500
|
|
|
12/16/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.35
|
11.60
|
11.49
|
11.60
|
172,900
|
|
|
12/15/2025
|
-0.05/-0.43%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.48
|
11.60
|
135,600
|
|
|
12/12/2025
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.30
|
11.65
|
11.53
|
11.65
|
555,800
|
|
|
12/11/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.65
|
11.54
|
11.65
|
164,300
|
|
|
12/10/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.59
|
11.65
|
72,400
|
|
|
12/9/2025
|
-0.05/-0.43%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.58
|
11.65
|
167,800
|
|
|