|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2026
|
+0.20/+1.90%
|
10.60
|
10.80
|
10.30
|
10.75
|
10.55
|
10.75
|
290,200
|
|
|
1/29/2026
|
-0.05/-0.47%
|
10.55
|
10.70
|
10.30
|
10.55
|
10.49
|
10.55
|
238,700
|
|
|
1/28/2026
|
-0.30/-2.75%
|
11.00
|
11.10
|
10.40
|
10.60
|
10.77
|
10.60
|
290,100
|
|
|
1/27/2026
|
-0.10/-0.91%
|
11.10
|
11.30
|
10.70
|
10.90
|
10.96
|
10.90
|
245,700
|
|
|
1/26/2026
|
+0.30/+2.80%
|
10.70
|
11.40
|
10.60
|
11.00
|
11.17
|
11.00
|
1,546,600
|
|
|
1/23/2026
|
+0.30/+2.88%
|
10.50
|
10.90
|
10.40
|
10.70
|
10.61
|
10.70
|
447,900
|
|
|
1/22/2026
|
+0.15/+1.46%
|
10.25
|
10.50
|
10.10
|
10.40
|
10.36
|
10.40
|
443,600
|
|
|
1/21/2026
|
-0.25/-2.38%
|
10.50
|
10.60
|
10.20
|
10.25
|
10.49
|
10.25
|
3,215,400
|
|
|
1/20/2026
|
-0.30/-2.78%
|
10.80
|
11.20
|
10.50
|
10.50
|
10.70
|
10.50
|
359,000
|
|
|
1/19/2026
|
+0.40/+3.85%
|
10.40
|
11.10
|
10.10
|
10.80
|
10.74
|
10.80
|
796,600
|
|
|
1/16/2026
|
+0.20/+1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
304,500
|
|
|
1/15/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.23
|
10.20
|
452,500
|
|
|
1/14/2026
|
-0.10/-0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.24
|
10.20
|
429,200
|
|
|
1/13/2026
|
+0.15/+1.48%
|
10.10
|
10.40
|
9.95
|
10.30
|
10.16
|
10.30
|
492,900
|
|
|
1/12/2026
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
99,900
|
|
|
1/9/2026
|
-0.05/-0.49%
|
10.20
|
10.20
|
9.97
|
10.15
|
10.11
|
10.15
|
325,400
|
|
|
1/8/2026
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.20
|
10.20
|
103,700
|
|
|
1/7/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.96
|
10.20
|
10.12
|
10.20
|
100,000
|
|
|
1/6/2026
|
-0.10/-0.97%
|
10.30
|
10.30
|
9.98
|
10.20
|
10.11
|
10.20
|
151,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
10.15
|
10.30
|
9.96
|
10.30
|
10.10
|
10.30
|
284,800
|
|
|