|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.10/+0.96%
|
10.45
|
10.55
|
10.35
|
10.50
|
10.48
|
10.50
|
223,700
|
|
|
1/5/2026
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.39
|
10.40
|
349,000
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
100,800
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.40
|
10.37
|
10.40
|
131,000
|
|
|
12/29/2025
|
-0.05/-0.48%
|
10.35
|
10.50
|
10.35
|
10.40
|
10.40
|
10.40
|
165,300
|
|
|
12/26/2025
|
-0.05/-0.48%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.38
|
10.45
|
375,200
|
|
|
12/25/2025
|
-0.15/-1.41%
|
10.65
|
10.65
|
10.50
|
10.50
|
10.57
|
10.50
|
203,000
|
|
|
12/24/2025
|
-0.10/-0.93%
|
10.65
|
10.75
|
10.60
|
10.65
|
10.65
|
10.65
|
160,000
|
|
|
12/23/2025
|
+0.15/+1.42%
|
10.75
|
10.80
|
10.65
|
10.75
|
10.72
|
10.75
|
292,800
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.55
|
10.60
|
10.63
|
10.60
|
345,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
296,600
|
|
|
12/18/2025
|
+0.05/+0.47%
|
10.50
|
10.65
|
10.50
|
10.60
|
10.59
|
10.60
|
235,300
|
|
|
12/17/2025
|
+0.05/+0.48%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.53
|
10.55
|
129,700
|
|
|
12/16/2025
|
+0.15/+1.45%
|
10.35
|
10.65
|
10.25
|
10.50
|
10.38
|
10.50
|
483,400
|
|
|
12/15/2025
|
+0.05/+0.49%
|
10.25
|
10.50
|
10.25
|
10.35
|
10.40
|
10.35
|
505,300
|
|
|
12/12/2025
|
-0.35/-3.29%
|
10.65
|
10.75
|
9.91
|
10.30
|
10.51
|
10.30
|
497,800
|
|
|
12/11/2025
|
-0.05/-0.47%
|
10.70
|
10.75
|
10.65
|
10.65
|
10.69
|
10.65
|
140,600
|
|
|
12/10/2025
|
+0.05/+0.47%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
257,100
|
|
|
12/9/2025
|
-0.25/-2.29%
|
10.90
|
10.90
|
10.55
|
10.65
|
10.64
|
10.65
|
949,200
|
|
|
12/8/2025
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
310,000
|
|
|