|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.12/-1.50%
|
8.02
|
8.07
|
7.88
|
7.90
|
7.93
|
7.90
|
278,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.02
|
8.07
|
7.91
|
8.02
|
8.01
|
8.02
|
547,500
|
|
|
1/21/2026
|
-0.18/-2.20%
|
8.10
|
8.30
|
8.00
|
8.02
|
8.12
|
8.02
|
393,000
|
|
|
1/20/2026
|
-0.10/-1.20%
|
8.29
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
325,300
|
|
|
1/19/2026
|
-0.15/-1.78%
|
8.40
|
8.40
|
8.25
|
8.30
|
8.29
|
8.30
|
243,700
|
|
|
1/16/2026
|
+0.25/+3.05%
|
8.10
|
8.45
|
8.10
|
8.45
|
8.23
|
8.45
|
353,300
|
|
|
1/15/2026
|
0.00 / 0.00%
|
8.16
|
8.20
|
8.15
|
8.20
|
8.18
|
8.20
|
262,200
|
|
|
1/14/2026
|
-0.05/-0.61%
|
8.16
|
8.27
|
8.16
|
8.20
|
8.21
|
8.20
|
281,700
|
|
|
1/13/2026
|
-0.05/-0.60%
|
8.30
|
8.31
|
8.22
|
8.25
|
8.26
|
8.25
|
386,000
|
|
|
1/12/2026
|
+0.18/+2.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.25
|
8.30
|
347,700
|
|
|
1/9/2026
|
-0.15/-1.81%
|
8.15
|
8.39
|
8.10
|
8.12
|
8.24
|
8.12
|
262,900
|
|
|
1/8/2026
|
-0.04/-0.48%
|
8.40
|
8.40
|
8.26
|
8.27
|
8.31
|
8.27
|
486,900
|
|
|
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
|
|
|