|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
+0.20/+1.57%
|
12.70
|
13.05
|
12.60
|
12.90
|
12.82
|
12.90
|
1,339,500
|
|
|
1/23/2026
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.50
|
12.70
|
12.62
|
12.70
|
1,000,600
|
|
|
1/22/2026
|
-0.20/-1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.78
|
12.70
|
1,742,500
|
|
|
1/21/2026
|
+0.35/+2.79%
|
12.50
|
13.00
|
12.45
|
12.90
|
12.68
|
12.90
|
2,508,800
|
|
|
1/20/2026
|
+0.05/+0.40%
|
12.50
|
12.65
|
12.40
|
12.55
|
12.49
|
12.55
|
478,200
|
|
|
1/19/2026
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.40
|
12.50
|
12.48
|
12.50
|
440,700
|
|
|
1/16/2026
|
+0.20/+1.63%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.56
|
12.50
|
1,129,200
|
|
|
1/15/2026
|
-0.20/-1.60%
|
12.50
|
12.65
|
12.20
|
12.30
|
12.42
|
12.30
|
840,700
|
|
|
1/14/2026
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.54
|
12.50
|
617,500
|
|
|
1/13/2026
|
-0.20/-1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
12.50
|
535,000
|
|
|
1/12/2026
|
+0.55/+4.53%
|
12.15
|
12.90
|
12.00
|
12.70
|
12.41
|
12.70
|
2,216,300
|
|
|
1/9/2026
|
+0.20/+1.67%
|
11.95
|
12.20
|
11.85
|
12.15
|
12.03
|
12.15
|
992,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.65
|
11.95
|
11.93
|
11.95
|
1,168,200
|
|
|
1/7/2026
|
+0.75/+6.70%
|
11.20
|
11.95
|
11.10
|
11.95
|
11.65
|
11.95
|
2,517,600
|
|
|
1/6/2026
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.10
|
11.20
|
11.18
|
11.20
|
345,200
|
|
|
1/5/2026
|
+0.10/+0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.12
|
11.20
|
307,900
|
|
|
12/31/2025
|
+0.10/+0.91%
|
11.00
|
11.30
|
10.75
|
11.10
|
11.00
|
11.10
|
1,329,400
|
|
|
12/30/2025
|
-0.10/-0.90%
|
11.10
|
11.20
|
10.95
|
11.00
|
11.05
|
11.00
|
814,500
|
|
|
12/29/2025
|
-0.10/-0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.15
|
11.10
|
436,300
|
|
|
12/26/2025
|
-0.30/-2.61%
|
11.40
|
11.50
|
10.90
|
11.20
|
11.07
|
11.20
|
495,800
|
|
|