|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.15/-1.32%
|
11.45
|
11.45
|
10.85
|
11.20
|
11.01
|
11.20
|
9,900
|
|
|
1/22/2026
|
+0.30/+2.71%
|
10.90
|
11.60
|
10.90
|
11.35
|
11.19
|
11.35
|
13,300
|
|
|
1/21/2026
|
-0.10/-0.90%
|
11.10
|
11.10
|
10.90
|
11.05
|
11.09
|
11.05
|
14,700
|
|
|
1/20/2026
|
+0.20/+1.83%
|
11.20
|
11.40
|
11.10
|
11.15
|
11.21
|
11.15
|
29,000
|
|
|
1/19/2026
|
-0.25/-2.23%
|
11.20
|
11.40
|
10.90
|
10.95
|
11.04
|
10.95
|
14,100
|
|
|
1/16/2026
|
-0.30/-2.61%
|
11.50
|
11.50
|
11.05
|
11.20
|
11.14
|
11.20
|
14,100
|
|
|
1/15/2026
|
+0.40/+3.60%
|
11.10
|
11.50
|
10.70
|
11.50
|
11.00
|
11.50
|
89,100
|
|
|
1/14/2026
|
-0.40/-3.48%
|
12.05
|
12.10
|
11.10
|
11.10
|
11.67
|
11.10
|
61,900
|
|
|
1/13/2026
|
+0.60/+5.50%
|
10.80
|
11.65
|
10.75
|
11.50
|
11.55
|
11.50
|
78,300
|
|
|
1/12/2026
|
-0.25/-2.24%
|
11.15
|
11.45
|
10.40
|
10.90
|
11.00
|
10.90
|
63,500
|
|
|
1/9/2026
|
-0.55/-4.70%
|
11.80
|
11.80
|
11.15
|
11.15
|
11.30
|
11.15
|
83,100
|
|
|
1/8/2026
|
-0.15/-1.27%
|
11.85
|
11.85
|
11.50
|
11.70
|
11.68
|
11.70
|
52,700
|
|
|
1/7/2026
|
+0.15/+1.28%
|
11.70
|
12.05
|
11.35
|
11.85
|
11.72
|
11.85
|
34,400
|
|
|
1/6/2026
|
-0.20/-1.68%
|
11.45
|
12.20
|
11.30
|
11.70
|
11.51
|
11.70
|
33,800
|
|
|
1/5/2026
|
-0.30/-2.46%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.72
|
11.90
|
41,400
|
|
|
12/31/2025
|
+0.60/+5.17%
|
11.70
|
12.20
|
10.80
|
12.20
|
11.23
|
12.20
|
117,000
|
|
|
12/30/2025
|
-0.40/-3.33%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.73
|
11.60
|
31,400
|
|
|
12/29/2025
|
-0.30/-2.44%
|
11.55
|
12.25
|
11.45
|
12.00
|
11.61
|
12.00
|
14,700
|
|
|
12/26/2025
|
+0.30/+2.50%
|
11.90
|
12.75
|
11.60
|
12.30
|
12.14
|
12.30
|
21,700
|
|
|
12/25/2025
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.02
|
12.00
|
27,400
|
|
|