|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.05/-0.68%
|
7.36
|
7.43
|
7.31
|
7.35
|
7.36
|
7.35
|
135,400
|
|
|
1/22/2026
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.35
|
7.40
|
7.41
|
7.40
|
179,900
|
|
|
1/21/2026
|
0.00 / 0.00%
|
7.40
|
7.41
|
7.27
|
7.40
|
7.37
|
7.40
|
1,071,600
|
|
|
1/20/2026
|
+0.11/+1.51%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.35
|
7.40
|
356,200
|
|
|
1/19/2026
|
-0.11/-1.49%
|
7.42
|
7.44
|
7.29
|
7.29
|
7.37
|
7.29
|
217,100
|
|
|
1/16/2026
|
0.00 / 0.00%
|
7.30
|
7.44
|
7.27
|
7.40
|
7.39
|
7.40
|
875,400
|
|
|
1/15/2026
|
+0.07/+0.95%
|
7.33
|
7.40
|
7.18
|
7.40
|
7.31
|
7.40
|
225,800
|
|
|
1/14/2026
|
+0.07/+0.96%
|
7.33
|
7.33
|
7.16
|
7.33
|
7.27
|
7.33
|
463,700
|
|
|
1/13/2026
|
+0.01/+0.14%
|
7.50
|
7.50
|
7.22
|
7.26
|
7.27
|
7.26
|
215,100
|
|
|
1/12/2026
|
0.00 / 0.00%
|
7.26
|
7.38
|
7.02
|
7.25
|
7.19
|
7.25
|
1,576,500
|
|
|
1/9/2026
|
-0.27/-3.59%
|
7.47
|
7.68
|
7.25
|
7.25
|
7.33
|
7.25
|
321,000
|
|
|
1/8/2026
|
-0.16/-2.08%
|
7.57
|
7.88
|
7.52
|
7.52
|
7.67
|
7.52
|
273,500
|
|
|
1/7/2026
|
+0.08/+1.05%
|
7.57
|
7.69
|
7.55
|
7.68
|
7.62
|
7.68
|
258,000
|
|
|
1/6/2026
|
-0.11/-1.43%
|
7.71
|
7.71
|
7.45
|
7.60
|
7.56
|
7.60
|
196,700
|
|
|
1/5/2026
|
-0.29/-3.63%
|
8.00
|
8.00
|
7.71
|
7.71
|
7.85
|
7.71
|
1,231,300
|
|
|
12/31/2025
|
+0.10/+1.27%
|
7.95
|
8.00
|
7.80
|
8.00
|
7.97
|
8.00
|
1,818,400
|
|
|
12/30/2025
|
+0.10/+1.28%
|
7.82
|
7.99
|
7.63
|
7.90
|
7.87
|
7.90
|
794,500
|
|
|
12/29/2025
|
+0.15/+1.96%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
7.80
|
342,400
|
|
|
12/26/2025
|
+0.10/+1.32%
|
7.34
|
7.65
|
7.33
|
7.65
|
7.53
|
7.65
|
2,182,368
|
|
|
12/25/2025
|
-0.05/-0.66%
|
7.60
|
7.63
|
7.47
|
7.55
|
7.52
|
7.55
|
5,716,800
|
|
|