|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.60/-6.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.98
|
8.80
|
144,000
|
|
|
1/22/2026
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.80
|
9.40
|
9.01
|
9.40
|
272,100
|
|
|
1/21/2026
|
-0.20/-2.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.38
|
9.40
|
27,800
|
|
|
1/20/2026
|
-0.10/-1.03%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.43
|
9.60
|
70,200
|
|
|
1/19/2026
|
-0.10/-1.02%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.53
|
9.70
|
140,600
|
|
|
1/16/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.70
|
9.80
|
201,100
|
|
|
1/15/2026
|
-0.70/-6.67%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.02
|
9.80
|
91,900
|
|
|
1/14/2026
|
-0.20/-1.87%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.28
|
10.50
|
267,500
|
|
|
1/13/2026
|
-0.10/-0.93%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.37
|
10.70
|
155,600
|
|
|
1/12/2026
|
-0.10/-0.92%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.44
|
10.80
|
127,100
|
|
|
1/9/2026
|
-0.10/-0.91%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.58
|
10.90
|
107,600
|
|
|
1/8/2026
|
-0.10/-0.90%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.73
|
11.00
|
104,900
|
|
|
1/7/2026
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.60
|
11.10
|
10.89
|
11.10
|
113,000
|
|
|
1/6/2026
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.60
|
11.10
|
10.89
|
11.10
|
40,900
|
|
|
1/5/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.10
|
10.92
|
11.10
|
39,400
|
|
|
12/31/2025
|
-0.20/-1.77%
|
11.20
|
11.20
|
10.90
|
11.10
|
10.99
|
11.10
|
18,100
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.09
|
11.30
|
53,000
|
|
|
12/29/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.09
|
11.30
|
26,700
|
|
|
12/26/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.30
|
11.18
|
11.30
|
35,600
|
|
|
12/25/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.22
|
11.30
|
5,200
|
|
|