|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.05/-0.48%
|
10.30
|
10.75
|
10.30
|
10.40
|
10.46
|
10.40
|
21,100
|
|
|
1/6/2026
|
-0.05/-0.48%
|
10.90
|
10.90
|
10.00
|
10.45
|
10.46
|
10.45
|
40,300
|
|
|
1/5/2026
|
-0.30/-2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.58
|
10.50
|
13,800
|
|
|
12/31/2025
|
-0.35/-3.14%
|
11.00
|
11.05
|
10.80
|
10.80
|
10.93
|
10.80
|
22,500
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.15
|
11.15
|
14,500
|
|
|
12/29/2025
|
-0.10/-0.89%
|
10.70
|
11.25
|
10.50
|
11.15
|
10.87
|
11.15
|
46,300
|
|
|
12/26/2025
|
-0.45/-3.85%
|
11.75
|
12.00
|
10.90
|
11.25
|
11.53
|
11.25
|
78,100
|
|
|
12/25/2025
|
-0.15/-0.64%
|
23.65
|
23.95
|
22.80
|
23.35
|
23.42
|
11.68
|
90,900
|
|
|
12/24/2025
|
-0.50/-2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.88
|
11.75
|
85,400
|
|
|
12/23/2025
|
-0.75/-3.03%
|
24.90
|
24.90
|
24.00
|
24.00
|
24.28
|
12.00
|
104,200
|
|
|
12/22/2025
|
-0.15/-0.60%
|
25.40
|
25.40
|
24.70
|
24.75
|
25.01
|
12.38
|
31,400
|
|
|
12/19/2025
|
-0.10/-0.40%
|
25.00
|
25.50
|
24.90
|
24.90
|
25.02
|
12.45
|
53,200
|
|
|
12/18/2025
|
-0.95/-3.66%
|
25.40
|
25.90
|
24.65
|
25.00
|
24.90
|
12.50
|
62,800
|
|
|
12/17/2025
|
-1.90/-6.82%
|
27.00
|
27.55
|
25.95
|
25.95
|
26.19
|
12.98
|
248,800
|
|
|
12/16/2025
|
+0.30/+1.09%
|
27.60
|
28.50
|
27.15
|
27.85
|
27.58
|
13.93
|
52,200
|
|
|
12/15/2025
|
+1.80/+6.99%
|
26.30
|
27.55
|
26.30
|
27.55
|
27.51
|
13.78
|
454,400
|
|
|
12/12/2025
|
-0.45/-1.72%
|
25.60
|
26.45
|
25.60
|
25.75
|
25.79
|
12.88
|
14,200
|
|
|
12/11/2025
|
+0.40/+1.55%
|
25.80
|
26.50
|
25.80
|
26.20
|
25.99
|
13.10
|
34,000
|
|
|
12/10/2025
|
-1.10/-4.09%
|
26.90
|
26.90
|
25.80
|
25.80
|
26.31
|
12.90
|
8,600
|
|
|
12/9/2025
|
+0.20/+0.75%
|
26.55
|
26.90
|
26.40
|
26.90
|
26.56
|
13.45
|
9,200
|
|
|