|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.20/-1.95%
|
10.20
|
10.20
|
9.98
|
10.05
|
10.02
|
10.05
|
191,900
|
|
|
1/22/2026
|
+0.29/+2.91%
|
9.98
|
10.35
|
9.98
|
10.25
|
10.16
|
10.25
|
804,200
|
|
|
1/21/2026
|
-0.03/-0.30%
|
9.94
|
10.00
|
9.93
|
9.96
|
9.95
|
9.96
|
413,200
|
|
|
1/20/2026
|
-0.01/-0.10%
|
10.00
|
10.10
|
9.96
|
9.99
|
10.00
|
9.99
|
273,300
|
|
|
1/19/2026
|
+0.05/+0.50%
|
10.00
|
10.05
|
9.95
|
10.00
|
10.00
|
10.00
|
432,400
|
|
|
1/16/2026
|
0.00 / 0.00%
|
9.97
|
10.10
|
9.95
|
9.95
|
9.99
|
9.95
|
296,200
|
|
|
1/15/2026
|
-0.05/-0.50%
|
10.10
|
10.15
|
9.94
|
9.95
|
9.98
|
9.95
|
600,900
|
|
|
1/14/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.95
|
10.00
|
10.02
|
10.00
|
382,300
|
|
|
1/13/2026
|
-0.10/-0.99%
|
10.20
|
10.25
|
9.99
|
10.00
|
10.03
|
10.00
|
714,200
|
|
|
1/12/2026
|
+0.13/+1.30%
|
9.97
|
10.20
|
9.89
|
10.10
|
10.02
|
10.10
|
403,700
|
|
|
1/9/2026
|
-0.23/-2.25%
|
10.20
|
10.40
|
9.93
|
9.97
|
10.05
|
9.97
|
643,000
|
|
|
1/8/2026
|
-0.10/-0.97%
|
10.30
|
10.40
|
10.15
|
10.20
|
10.29
|
10.20
|
503,000
|
|
|
1/7/2026
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.15
|
10.30
|
10.24
|
10.30
|
292,000
|
|
|
1/6/2026
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.23
|
10.30
|
120,000
|
|
|
1/5/2026
|
-0.10/-0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.32
|
10.30
|
512,700
|
|
|
12/31/2025
|
-0.15/-1.42%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.49
|
10.40
|
319,500
|
|
|
12/30/2025
|
+0.05/+0.48%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.52
|
10.55
|
285,500
|
|
|
12/29/2025
|
+0.10/+0.96%
|
10.40
|
10.65
|
10.35
|
10.50
|
10.46
|
10.50
|
164,000
|
|
|
12/26/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.21
|
10.40
|
424,700
|
|
|
12/25/2025
|
-0.15/-1.42%
|
10.55
|
10.65
|
10.40
|
10.40
|
10.51
|
10.40
|
258,000
|
|
|