|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.04/-0.50%
|
8.06
|
8.12
|
7.96
|
8.02
|
7.99
|
8.02
|
196,200
|
|
|
1/22/2026
|
+0.18/+2.28%
|
7.83
|
8.20
|
7.81
|
8.06
|
7.99
|
8.06
|
310,900
|
|
|
1/21/2026
|
-0.12/-1.50%
|
8.02
|
8.09
|
7.87
|
7.88
|
7.93
|
7.88
|
336,200
|
|
|
1/20/2026
|
-0.09/-1.11%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.03
|
8.00
|
240,500
|
|
|
1/19/2026
|
-0.03/-0.37%
|
8.05
|
8.18
|
8.00
|
8.09
|
8.07
|
8.09
|
236,000
|
|
|
1/16/2026
|
-0.04/-0.49%
|
8.22
|
8.25
|
8.00
|
8.12
|
8.12
|
8.12
|
136,700
|
|
|
1/15/2026
|
-0.12/-1.45%
|
8.28
|
8.28
|
8.05
|
8.16
|
8.21
|
8.16
|
269,500
|
|
|
1/14/2026
|
-0.07/-0.84%
|
8.35
|
8.45
|
8.20
|
8.28
|
8.33
|
8.28
|
247,800
|
|
|
1/13/2026
|
+0.03/+0.36%
|
8.43
|
8.49
|
8.32
|
8.35
|
8.37
|
8.35
|
225,700
|
|
|
1/12/2026
|
+0.17/+2.09%
|
8.10
|
8.33
|
8.09
|
8.32
|
8.21
|
8.32
|
459,700
|
|
|
1/9/2026
|
-0.33/-3.89%
|
8.50
|
8.50
|
8.00
|
8.15
|
8.29
|
8.15
|
325,400
|
|
|
1/8/2026
|
0.00 / 0.00%
|
8.46
|
8.60
|
8.46
|
8.48
|
8.51
|
8.48
|
308,900
|
|
|
1/7/2026
|
+0.08/+0.95%
|
8.41
|
8.54
|
8.37
|
8.48
|
8.43
|
8.48
|
356,300
|
|
|
1/6/2026
|
-0.15/-1.75%
|
8.55
|
8.56
|
8.40
|
8.40
|
8.47
|
8.40
|
140,200
|
|
|
1/5/2026
|
-0.15/-1.72%
|
8.72
|
8.80
|
8.55
|
8.55
|
8.65
|
8.55
|
173,200
|
|
|
12/31/2025
|
-0.10/-1.14%
|
8.81
|
8.84
|
8.70
|
8.70
|
8.76
|
8.70
|
127,900
|
|
|
12/30/2025
|
-0.09/-1.01%
|
8.89
|
8.90
|
8.80
|
8.80
|
8.85
|
8.80
|
133,000
|
|
|
12/29/2025
|
-0.02/-0.22%
|
8.91
|
8.93
|
8.80
|
8.89
|
8.89
|
8.89
|
91,700
|
|
|
12/26/2025
|
-0.11/-1.22%
|
9.00
|
9.00
|
8.78
|
8.91
|
8.90
|
8.91
|
167,500
|
|
|
12/25/2025
|
+0.02/+0.22%
|
9.06
|
9.06
|
8.96
|
9.02
|
9.00
|
9.02
|
107,000
|
|
|