|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-0.03/-0.36%
|
8.32
|
8.40
|
8.21
|
8.28
|
8.28
|
8.28
|
142,100
|
|
|
1/23/2026
|
-0.19/-2.24%
|
8.50
|
8.50
|
8.20
|
8.31
|
8.34
|
8.31
|
128,200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.45
|
8.50
|
8.39
|
8.50
|
8.41
|
8.50
|
330,800
|
|
|
1/21/2026
|
-0.09/-1.05%
|
8.58
|
8.58
|
8.40
|
8.50
|
8.47
|
8.50
|
149,400
|
|
|
1/20/2026
|
-0.07/-0.81%
|
8.66
|
8.66
|
8.53
|
8.59
|
8.54
|
8.59
|
196,700
|
|
|
1/19/2026
|
-0.04/-0.46%
|
8.70
|
8.70
|
8.54
|
8.66
|
8.55
|
8.66
|
212,800
|
|
|
1/16/2026
|
+0.10/+1.16%
|
8.65
|
8.70
|
8.53
|
8.70
|
8.58
|
8.70
|
144,800
|
|
|
1/15/2026
|
-0.01/-0.12%
|
8.54
|
8.79
|
8.53
|
8.60
|
8.55
|
8.60
|
93,600
|
|
|
1/14/2026
|
-0.09/-1.03%
|
8.75
|
8.85
|
8.52
|
8.61
|
8.60
|
8.61
|
272,100
|
|
|
1/13/2026
|
-0.08/-0.91%
|
8.79
|
8.80
|
8.68
|
8.70
|
8.70
|
8.70
|
139,100
|
|
|
1/12/2026
|
0.00 / 0.00%
|
8.78
|
8.80
|
8.67
|
8.78
|
8.75
|
8.78
|
88,700
|
|
|
1/9/2026
|
-0.02/-0.23%
|
8.80
|
8.89
|
8.75
|
8.78
|
8.80
|
8.78
|
60,400
|
|
|
1/8/2026
|
-0.10/-1.12%
|
8.88
|
8.90
|
8.75
|
8.80
|
8.80
|
8.80
|
128,100
|
|
|
1/7/2026
|
-0.06/-0.67%
|
8.96
|
8.99
|
8.80
|
8.90
|
8.85
|
8.90
|
100,600
|
|
|
1/6/2026
|
-0.03/-0.33%
|
8.99
|
9.00
|
8.95
|
8.96
|
8.97
|
8.96
|
7,700
|
|
|
1/5/2026
|
0.00 / 0.00%
|
8.95
|
9.00
|
8.94
|
8.99
|
8.96
|
8.99
|
15,200
|
|
|
12/31/2025
|
+0.02/+0.22%
|
9.00
|
9.00
|
8.97
|
8.99
|
8.98
|
8.99
|
4,800
|
|
|
12/30/2025
|
-0.02/-0.22%
|
9.12
|
9.12
|
8.95
|
8.97
|
8.98
|
8.97
|
17,600
|
|
|
12/29/2025
|
+0.04/+0.45%
|
9.16
|
9.16
|
8.96
|
8.99
|
9.00
|
8.99
|
7,500
|
|
|
12/26/2025
|
-0.15/-1.65%
|
9.05
|
9.05
|
8.95
|
8.95
|
8.98
|
8.95
|
35,600
|
|
|