|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.10/+0.81%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.32
|
12.40
|
2,099,502
|
|
|
1/6/2026
|
+0.70/+6.03%
|
11.60
|
12.70
|
11.50
|
12.30
|
12.20
|
12.30
|
4,226,000
|
|
|
1/5/2026
|
+0.30/+2.65%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.74
|
11.60
|
3,361,700
|
|
|
12/31/2025
|
-0.20/-1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.38
|
11.30
|
1,129,803
|
|
|
12/30/2025
|
-0.20/-1.71%
|
11.70
|
11.90
|
11.40
|
11.50
|
11.57
|
11.50
|
706,709
|
|
|
12/29/2025
|
+0.80/+7.34%
|
11.10
|
11.90
|
11.00
|
11.70
|
11.53
|
11.70
|
3,562,102
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
856,001
|
|
|
12/25/2025
|
-0.20/-1.80%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.01
|
10.90
|
458,601
|
|
|
12/24/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.05
|
11.10
|
376,305
|
|
|
12/23/2025
|
-0.10/-0.89%
|
11.10
|
11.40
|
10.90
|
11.10
|
11.18
|
11.10
|
892,302
|
|
|
12/22/2025
|
+0.50/+4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.96
|
11.20
|
1,002,106
|
|
|
12/19/2025
|
-0.20/-1.83%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.81
|
10.70
|
634,704
|
|
|
12/18/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.87
|
10.90
|
2,247,102
|
|
|
12/17/2025
|
+0.20/+1.87%
|
10.80
|
11.50
|
10.60
|
10.90
|
10.98
|
10.90
|
1,488,005
|
|
|
12/16/2025
|
+0.20/+1.90%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.58
|
10.70
|
2,630,104
|
|
|
12/15/2025
|
+0.10/+0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.46
|
10.50
|
297,509
|
|
|
12/12/2025
|
-0.30/-2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.59
|
10.40
|
616,902
|
|
|
12/11/2025
|
+0.10/+0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
10.70
|
88,900
|
|
|
12/10/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.69
|
10.60
|
365,801
|
|
|
12/9/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.57
|
10.60
|
549,300
|
|
|