|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.15/+1.28%
|
11.75
|
11.95
|
11.70
|
11.85
|
11.80
|
11.85
|
131,800
|
|
|
1/6/2026
|
+0.10/+0.86%
|
11.75
|
11.75
|
11.50
|
11.70
|
11.62
|
11.70
|
121,100
|
|
|
1/5/2026
|
+0.05/+0.43%
|
11.75
|
11.95
|
11.55
|
11.60
|
11.78
|
11.60
|
238,100
|
|
|
12/31/2025
|
-0.15/-1.28%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.67
|
11.55
|
47,000
|
|
|
12/30/2025
|
+0.20/+1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.76
|
11.70
|
129,900
|
|
|
12/29/2025
|
-0.05/-0.43%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.49
|
11.50
|
70,000
|
|
|
12/26/2025
|
-0.15/-1.28%
|
11.60
|
11.70
|
11.40
|
11.55
|
11.49
|
11.55
|
136,200
|
|
|
12/25/2025
|
-0.05/-0.43%
|
11.75
|
11.80
|
11.70
|
11.70
|
11.75
|
11.70
|
88,900
|
|
|
12/24/2025
|
+0.15/+1.29%
|
11.55
|
11.75
|
11.45
|
11.75
|
11.65
|
11.75
|
212,400
|
|
|
12/23/2025
|
+0.15/+1.31%
|
11.45
|
11.70
|
11.45
|
11.60
|
11.55
|
11.60
|
210,400
|
|
|
12/22/2025
|
-0.15/-1.29%
|
11.60
|
11.65
|
11.20
|
11.45
|
11.41
|
11.45
|
289,300
|
|
|
12/19/2025
|
-0.05/-0.43%
|
11.70
|
11.70
|
11.55
|
11.60
|
11.64
|
11.60
|
34,800
|
|
|
12/18/2025
|
+0.05/+0.43%
|
11.65
|
11.75
|
11.55
|
11.65
|
11.64
|
11.65
|
84,000
|
|
|
12/17/2025
|
-0.05/-0.43%
|
11.65
|
11.65
|
11.55
|
11.60
|
11.60
|
11.60
|
30,300
|
|
|
12/16/2025
|
+0.15/+1.30%
|
11.65
|
11.75
|
11.45
|
11.65
|
11.58
|
11.65
|
134,000
|
|
|
12/15/2025
|
-0.05/-0.43%
|
11.55
|
11.70
|
11.45
|
11.50
|
11.53
|
11.50
|
77,300
|
|
|
12/12/2025
|
-0.15/-1.28%
|
11.65
|
11.85
|
11.50
|
11.55
|
11.61
|
11.55
|
116,100
|
|
|
12/11/2025
|
-0.10/-0.85%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.73
|
11.70
|
50,600
|
|
|
12/10/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
11.80
|
118,000
|
|
|
12/9/2025
|
-0.10/-0.84%
|
11.50
|
11.95
|
11.50
|
11.80
|
11.74
|
11.80
|
141,700
|
|
|