|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.24
|
10.25
|
395,200
|
|
|
1/22/2026
|
+0.05/+0.49%
|
10.10
|
10.25
|
10.05
|
10.25
|
10.12
|
10.25
|
1,146,200
|
|
|
1/21/2026
|
-0.05/-0.49%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.11
|
10.20
|
388,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.16
|
10.25
|
635,000
|
|
|
1/19/2026
|
-0.05/-0.49%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.22
|
10.25
|
627,500
|
|
|
1/16/2026
|
+0.25/+2.49%
|
10.25
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
567,500
|
|
|
1/15/2026
|
-0.30/-2.90%
|
10.35
|
10.35
|
10.00
|
10.05
|
10.12
|
10.05
|
676,500
|
|
|
1/14/2026
|
-0.05/-0.48%
|
10.40
|
10.40
|
10.15
|
10.35
|
10.28
|
10.35
|
731,200
|
|
|
1/13/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.40
|
10.35
|
10.40
|
562,200
|
|
|
1/12/2026
|
+0.05/+0.48%
|
10.40
|
10.55
|
10.10
|
10.40
|
10.37
|
10.40
|
1,077,000
|
|
|
1/9/2026
|
-0.10/-0.96%
|
10.40
|
10.40
|
10.00
|
10.35
|
10.27
|
10.35
|
368,600
|
|
|
1/8/2026
|
-0.05/-0.48%
|
10.55
|
10.55
|
10.25
|
10.45
|
10.44
|
10.45
|
267,400
|
|
|
1/7/2026
|
+0.10/+0.96%
|
10.40
|
10.50
|
10.25
|
10.50
|
10.41
|
10.50
|
200,900
|
|
|
1/6/2026
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.00
|
10.40
|
10.31
|
10.40
|
311,500
|
|
|
1/5/2026
|
-0.05/-0.48%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.31
|
10.40
|
124,200
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.41
|
10.45
|
252,100
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.25
|
10.45
|
10.38
|
10.45
|
101,000
|
|
|
12/29/2025
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.45
|
10.41
|
10.45
|
295,000
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.20
|
10.45
|
10.36
|
10.45
|
90,000
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.45
|
10.41
|
10.45
|
99,400
|
|
|