|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
0.00 / 0.00%
|
8.32
|
8.50
|
8.20
|
8.31
|
8.32
|
8.31
|
379,600
|
|
|
1/6/2026
|
-0.14/-1.66%
|
8.58
|
8.58
|
8.31
|
8.31
|
8.39
|
8.31
|
336,300
|
|
|
1/5/2026
|
-0.14/-1.63%
|
8.45
|
8.70
|
8.41
|
8.45
|
8.50
|
8.45
|
507,500
|
|
|
12/31/2025
|
-0.01/-0.12%
|
8.37
|
8.60
|
8.35
|
8.59
|
8.46
|
8.59
|
646,100
|
|
|
12/30/2025
|
+0.05/+0.58%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.54
|
8.60
|
499,400
|
|
|
12/29/2025
|
-0.45/-5.00%
|
8.80
|
8.80
|
8.55
|
8.55
|
8.61
|
8.55
|
553,200
|
|
|
12/26/2025
|
+0.27/+3.09%
|
8.73
|
9.00
|
8.38
|
9.00
|
8.75
|
9.00
|
404,800
|
|
|
12/25/2025
|
-0.27/-3.00%
|
8.90
|
9.00
|
8.61
|
8.73
|
8.79
|
8.73
|
810,100
|
|
|
12/24/2025
|
+0.30/+3.45%
|
8.75
|
9.10
|
8.54
|
9.00
|
8.86
|
9.00
|
1,600,300
|
|
|
12/23/2025
|
+0.39/+4.69%
|
8.30
|
8.89
|
8.11
|
8.70
|
8.55
|
8.70
|
1,197,000
|
|
|
12/22/2025
|
-0.58/-6.52%
|
8.80
|
8.81
|
8.27
|
8.31
|
8.41
|
8.31
|
1,739,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.82
|
9.00
|
8.81
|
8.89
|
8.90
|
8.89
|
389,600
|
|
|
12/18/2025
|
-0.26/-2.84%
|
9.15
|
9.15
|
8.89
|
8.89
|
8.94
|
8.89
|
307,600
|
|
|
12/17/2025
|
+0.25/+2.81%
|
9.00
|
9.18
|
8.85
|
9.15
|
9.00
|
9.15
|
317,200
|
|
|
12/16/2025
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.80
|
8.90
|
8.88
|
8.90
|
198,100
|
|
|
12/15/2025
|
-0.10/-1.11%
|
8.91
|
9.04
|
8.86
|
8.90
|
8.91
|
8.90
|
314,100
|
|
|
12/12/2025
|
-0.12/-1.32%
|
9.12
|
9.17
|
8.90
|
9.00
|
9.02
|
9.00
|
425,300
|
|
|
12/11/2025
|
-0.08/-0.87%
|
9.27
|
9.31
|
9.11
|
9.12
|
9.19
|
9.12
|
280,400
|
|
|
12/10/2025
|
-0.25/-2.65%
|
9.45
|
9.50
|
9.20
|
9.20
|
9.35
|
9.20
|
262,800
|
|
|
12/9/2025
|
-0.05/-0.53%
|
9.55
|
9.55
|
9.38
|
9.45
|
9.45
|
9.45
|
180,100
|
|
|