|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.60/-5.04%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.35
|
11.30
|
32,100
|
|
|
1/5/2026
|
-0.60/-4.84%
|
12.50
|
12.50
|
11.60
|
11.80
|
11.87
|
11.80
|
14,300
|
|
|
12/31/2025
|
-0.10/-0.80%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.43
|
12.40
|
6,800
|
|
|
12/30/2025
|
+0.50/+4.13%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.55
|
12.60
|
44,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.13
|
12.10
|
38,900
|
|
|
12/26/2025
|
-0.10/-0.82%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.06
|
12.10
|
12,100
|
|
|
12/25/2025
|
+0.20/+1.65%
|
12.00
|
12.50
|
11.90
|
12.30
|
12.21
|
12.30
|
68,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.11
|
12.20
|
47,000
|
|
|
12/23/2025
|
+0.10/+0.83%
|
12.20
|
12.80
|
11.90
|
12.20
|
12.19
|
12.20
|
35,900
|
|
|
12/22/2025
|
+0.80/+7.02%
|
11.60
|
12.90
|
11.60
|
12.20
|
12.08
|
12.20
|
56,900
|
|
|
12/19/2025
|
+0.30/+2.68%
|
11.30
|
11.80
|
11.00
|
11.50
|
11.35
|
11.50
|
60,000
|
|
|
12/18/2025
|
-0.10/-0.83%
|
10.20
|
12.00
|
10.20
|
11.90
|
11.18
|
11.90
|
145,200
|
|
|
12/17/2025
|
-2.00/-14.49%
|
12.70
|
12.70
|
11.80
|
11.80
|
12.02
|
11.80
|
65,900
|
|
|
12/16/2025
|
+1.20/+9.92%
|
13.90
|
13.90
|
13.00
|
13.30
|
13.80
|
13.30
|
99,900
|
|
|
12/15/2025
|
+1.60/+14.55%
|
11.10
|
12.60
|
11.10
|
12.60
|
12.12
|
12.60
|
271,900
|
|
|
12/12/2025
|
+0.30/+2.83%
|
11.50
|
11.80
|
10.90
|
10.90
|
11.00
|
10.90
|
99,400
|
|
|
12/11/2025
|
-0.20/-1.85%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
17,100
|
|
|
12/10/2025
|
-0.70/-6.09%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
24,500
|
|
|
12/9/2025
|
+0.20/+1.85%
|
11.80
|
11.90
|
10.80
|
11.00
|
11.50
|
11.00
|
12,700
|
|
|
12/8/2025
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.80
|
11.00
|
7,100
|
|
|