|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.14/-1.89%
|
7.36
|
7.40
|
7.19
|
7.26
|
7.26
|
7.26
|
1,840,735
|
|
|
1/22/2026
|
+0.16/+2.21%
|
7.22
|
7.55
|
7.19
|
7.40
|
7.41
|
7.40
|
2,832,943
|
|
|
1/21/2026
|
-0.04/-0.55%
|
7.27
|
7.28
|
7.07
|
7.24
|
7.17
|
7.24
|
3,116,462
|
|
|
1/20/2026
|
-0.02/-0.27%
|
7.30
|
7.37
|
7.23
|
7.28
|
7.29
|
7.28
|
5,544,941
|
|
|
1/19/2026
|
-0.10/-1.35%
|
7.36
|
7.42
|
7.28
|
7.30
|
7.31
|
7.30
|
3,156,332
|
|
|
1/16/2026
|
-0.09/-1.20%
|
7.48
|
7.50
|
7.32
|
7.40
|
7.38
|
7.40
|
2,070,755
|
|
|
1/15/2026
|
+0.07/+0.94%
|
7.32
|
7.53
|
7.30
|
7.49
|
7.43
|
7.49
|
2,428,563
|
|
|
1/14/2026
|
-0.10/-1.33%
|
7.45
|
7.53
|
7.30
|
7.42
|
7.43
|
7.42
|
3,052,159
|
|
|
1/13/2026
|
+0.03/+0.40%
|
7.60
|
7.60
|
7.45
|
7.52
|
7.51
|
7.52
|
3,654,442
|
|
|
1/12/2026
|
+0.28/+3.88%
|
7.19
|
7.49
|
7.01
|
7.49
|
7.24
|
7.49
|
3,297,346
|
|
|
1/9/2026
|
-0.26/-3.48%
|
7.50
|
7.50
|
7.11
|
7.21
|
7.25
|
7.21
|
4,687,039
|
|
|
1/8/2026
|
-0.01/-0.13%
|
7.50
|
7.55
|
7.38
|
7.47
|
7.45
|
7.47
|
5,053,008
|
|
|
1/7/2026
|
+0.15/+2.05%
|
7.33
|
7.48
|
7.27
|
7.48
|
7.37
|
7.48
|
1,799,014
|
|
|
1/6/2026
|
-0.06/-0.81%
|
7.39
|
7.43
|
7.19
|
7.33
|
7.29
|
7.33
|
5,261,500
|
|
|
1/5/2026
|
-0.13/-1.73%
|
7.51
|
7.61
|
7.33
|
7.39
|
7.46
|
7.39
|
2,655,100
|
|
|
12/31/2025
|
-0.10/-1.31%
|
7.60
|
7.60
|
7.52
|
7.52
|
7.55
|
7.52
|
1,221,618
|
|
|
12/30/2025
|
+0.01/+0.13%
|
7.61
|
7.64
|
7.50
|
7.62
|
7.59
|
7.62
|
1,233,124
|
|
|
12/29/2025
|
+0.11/+1.47%
|
7.50
|
7.67
|
7.50
|
7.61
|
7.57
|
7.61
|
1,740,313
|
|
|
12/26/2025
|
+0.01/+0.13%
|
7.37
|
7.50
|
7.26
|
7.50
|
7.39
|
7.50
|
3,134,215
|
|
|
12/25/2025
|
-0.05/-0.66%
|
7.50
|
7.60
|
7.48
|
7.49
|
7.52
|
7.49
|
1,824,314
|
|
|