|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2026
|
+0.05/+0.47%
|
10.75
|
10.75
|
10.60
|
10.65
|
10.65
|
10.65
|
216,200
|
|
|
1/28/2026
|
-0.15/-1.40%
|
10.65
|
10.80
|
10.60
|
10.60
|
10.67
|
10.60
|
329,000
|
|
|
1/27/2026
|
-0.05/-0.46%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.73
|
10.75
|
244,000
|
|
|
1/26/2026
|
-0.35/-3.14%
|
11.20
|
11.20
|
10.65
|
10.80
|
10.89
|
10.80
|
534,800
|
|
|
1/23/2026
|
-0.20/-1.76%
|
11.35
|
11.40
|
11.15
|
11.15
|
11.24
|
11.15
|
438,500
|
|
|
1/22/2026
|
+0.20/+1.79%
|
11.25
|
11.45
|
11.05
|
11.35
|
11.29
|
11.35
|
623,200
|
|
|
1/21/2026
|
-0.25/-2.19%
|
11.25
|
11.35
|
11.05
|
11.15
|
11.15
|
11.15
|
477,400
|
|
|
1/20/2026
|
+0.10/+0.88%
|
11.30
|
11.70
|
11.25
|
11.40
|
11.48
|
11.40
|
1,110,100
|
|
|
1/19/2026
|
+0.30/+2.73%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.23
|
11.30
|
801,600
|
|
|
1/16/2026
|
+0.05/+0.46%
|
11.00
|
11.10
|
10.85
|
11.00
|
10.98
|
11.00
|
449,500
|
|
|
1/15/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.85
|
10.95
|
10.96
|
10.95
|
451,500
|
|
|
1/14/2026
|
-0.10/-0.90%
|
11.05
|
11.05
|
10.85
|
10.95
|
10.95
|
10.95
|
555,400
|
|
|
1/13/2026
|
+0.40/+3.76%
|
10.90
|
11.20
|
10.70
|
11.05
|
10.99
|
11.05
|
1,704,700
|
|
|
1/12/2026
|
+0.25/+2.40%
|
10.50
|
10.70
|
10.40
|
10.65
|
10.51
|
10.65
|
641,600
|
|
|
1/9/2026
|
-0.05/-0.48%
|
10.50
|
10.55
|
10.30
|
10.40
|
10.42
|
10.40
|
470,500
|
|
|
1/8/2026
|
-0.15/-1.42%
|
10.70
|
10.70
|
10.45
|
10.45
|
10.50
|
10.45
|
454,100
|
|
|
1/7/2026
|
+0.10/+0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
10.60
|
364,100
|
|
|
1/6/2026
|
+0.10/+0.96%
|
10.45
|
10.60
|
10.35
|
10.50
|
10.51
|
10.50
|
439,800
|
|
|
1/5/2026
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.39
|
10.40
|
349,000
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
100,800
|
|
|