|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.25
|
11.30
|
11.33
|
11.30
|
377,700
|
|
|
1/27/2026
|
-0.60/-5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.49
|
11.30
|
1,429,100
|
|
|
1/26/2026
|
+0.70/+6.25%
|
11.55
|
11.95
|
11.40
|
11.90
|
11.86
|
11.90
|
8,327,400
|
|
|
1/23/2026
|
+0.70/+6.67%
|
10.85
|
11.20
|
10.85
|
11.20
|
11.16
|
11.20
|
2,679,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.51
|
10.50
|
267,800
|
|
|
1/21/2026
|
-0.10/-0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.47
|
10.50
|
342,000
|
|
|
1/20/2026
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.60
|
10.60
|
10.72
|
10.60
|
630,500
|
|
|
1/19/2026
|
+0.10/+0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
10.60
|
404,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.50
|
10.50
|
10.56
|
10.50
|
438,000
|
|
|
1/15/2026
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.30
|
10.50
|
10.41
|
10.50
|
834,600
|
|
|
1/14/2026
|
-0.05/-0.47%
|
10.55
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
785,400
|
|
|
1/13/2026
|
-0.15/-1.40%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.56
|
10.55
|
961,600
|
|
|
1/12/2026
|
+0.40/+3.88%
|
10.30
|
10.75
|
10.30
|
10.70
|
10.54
|
10.70
|
1,071,400
|
|
|
1/9/2026
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.34
|
10.30
|
450,200
|
|
|
1/8/2026
|
-0.20/-1.90%
|
10.55
|
10.60
|
10.30
|
10.30
|
10.46
|
10.30
|
755,500
|
|
|
1/7/2026
|
+0.25/+2.44%
|
10.30
|
10.55
|
10.20
|
10.50
|
10.35
|
10.50
|
1,185,900
|
|
|
1/6/2026
|
-0.10/-0.97%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.28
|
10.25
|
503,900
|
|
|
1/5/2026
|
-0.05/-0.48%
|
10.40
|
10.50
|
10.30
|
10.35
|
10.39
|
10.35
|
585,700
|
|
|
12/31/2025
|
-0.10/-0.95%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.48
|
10.40
|
489,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.53
|
10.50
|
275,700
|
|
|