|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.14/-1.41%
|
9.88
|
9.94
|
9.76
|
9.77
|
9.86
|
9.77
|
73,200
|
|
|
1/22/2026
|
+0.26/+2.69%
|
9.71
|
10.00
|
9.71
|
9.91
|
9.83
|
9.91
|
107,500
|
|
|
1/21/2026
|
-0.20/-2.03%
|
9.85
|
9.85
|
9.62
|
9.65
|
9.71
|
9.65
|
80,300
|
|
|
1/20/2026
|
-0.11/-1.10%
|
9.96
|
9.99
|
9.70
|
9.85
|
9.89
|
9.85
|
64,300
|
|
|
1/19/2026
|
-0.04/-0.40%
|
10.00
|
10.05
|
9.85
|
9.96
|
9.94
|
9.96
|
72,300
|
|
|
1/16/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
9.93
|
10.00
|
10.01
|
10.00
|
185,600
|
|
|
1/15/2026
|
-0.10/-0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
25,700
|
|
|
1/14/2026
|
+0.11/+1.10%
|
10.00
|
10.15
|
9.99
|
10.10
|
10.01
|
10.10
|
66,600
|
|
|
1/13/2026
|
+0.09/+0.91%
|
9.95
|
10.10
|
9.80
|
9.99
|
9.91
|
9.99
|
59,900
|
|
|
1/12/2026
|
+0.05/+0.51%
|
9.87
|
9.90
|
9.80
|
9.90
|
9.84
|
9.90
|
164,400
|
|
|
1/9/2026
|
+0.05/+0.51%
|
9.88
|
10.00
|
9.70
|
9.85
|
9.89
|
9.85
|
58,900
|
|
|
1/8/2026
|
-0.10/-1.01%
|
10.05
|
10.10
|
9.75
|
9.80
|
9.80
|
9.80
|
31,100
|
|
|
1/7/2026
|
+0.20/+2.06%
|
9.61
|
9.90
|
9.60
|
9.90
|
9.67
|
9.90
|
41,000
|
|
|
1/6/2026
|
+0.01/+0.10%
|
9.69
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
29,500
|
|
|
1/5/2026
|
-0.21/-2.12%
|
9.85
|
9.85
|
9.59
|
9.69
|
9.70
|
9.69
|
5,900
|
|
|
12/31/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.64
|
9.90
|
49,300
|
|
|
12/30/2025
|
-0.04/-0.40%
|
10.10
|
10.10
|
9.74
|
9.90
|
9.80
|
9.90
|
18,000
|
|
|
12/29/2025
|
+0.06/+0.61%
|
10.20
|
10.20
|
9.71
|
9.94
|
10.14
|
9.94
|
1,200
|
|
|
12/26/2025
|
-0.11/-1.10%
|
9.86
|
9.88
|
9.70
|
9.88
|
9.81
|
9.88
|
26,700
|
|
|
12/25/2025
|
-0.01/-0.10%
|
9.90
|
9.99
|
9.85
|
9.99
|
9.89
|
9.99
|
32,600
|
|
|