|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.50/-4.31%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.34
|
11.10
|
661,500
|
|
|
1/6/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.56
|
11.60
|
756,200
|
|
|
1/5/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.70
|
11.62
|
11.70
|
385,500
|
|
|
12/31/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.68
|
11.70
|
433,300
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.67
|
11.70
|
289,100
|
|
|
12/29/2025
|
+0.20/+1.72%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.65
|
11.80
|
207,200
|
|
|
12/26/2025
|
+0.10/+0.85%
|
11.80
|
11.80
|
11.20
|
11.80
|
11.60
|
11.80
|
1,276,200
|
|
|
12/25/2025
|
-0.10/-0.85%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.65
|
11.70
|
522,000
|
|
|
12/24/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.82
|
11.90
|
1,385,900
|
|
|
12/23/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.10
|
11.93
|
12.10
|
1,021,900
|
|
|
12/22/2025
|
+0.20/+1.68%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
1,110,700
|
|
|
12/19/2025
|
+0.20/+1.67%
|
12.00
|
12.20
|
11.60
|
12.20
|
11.91
|
12.20
|
3,021,700
|
|
|
12/18/2025
|
+0.10/+0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
447,200
|
|
|
12/17/2025
|
+0.90/+8.18%
|
11.20
|
12.10
|
11.20
|
11.90
|
11.87
|
11.90
|
4,002,694
|
|
|
12/16/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.96
|
10.90
|
551,800
|
|
|
12/15/2025
|
-0.10/-0.90%
|
11.10
|
11.20
|
10.60
|
11.00
|
10.88
|
11.00
|
1,214,400
|
|
|
12/12/2025
|
+0.30/+2.75%
|
11.40
|
11.80
|
10.90
|
11.20
|
11.10
|
11.20
|
1,145,600
|
|
|
12/11/2025
|
+0.60/+5.66%
|
10.90
|
11.20
|
10.70
|
11.20
|
10.90
|
11.20
|
839,600
|
|
|
12/10/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.40
|
10.90
|
10.60
|
10.90
|
1,866,100
|
|
|
12/9/2025
|
+0.70/+6.93%
|
10.30
|
11.30
|
10.30
|
10.80
|
10.90
|
10.80
|
1,961,500
|
|
|