|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.11/+1.73%
|
6.40
|
6.49
|
6.40
|
6.48
|
6.44
|
6.48
|
249,500
|
|
|
1/6/2026
|
+0.03/+0.47%
|
6.34
|
6.39
|
6.34
|
6.37
|
6.35
|
6.37
|
244,800
|
|
|
1/5/2026
|
-0.01/-0.16%
|
6.35
|
6.38
|
6.31
|
6.34
|
6.35
|
6.34
|
483,400
|
|
|
12/31/2025
|
+0.03/+0.47%
|
6.36
|
6.37
|
6.32
|
6.35
|
6.35
|
6.35
|
132,500
|
|
|
12/30/2025
|
+0.02/+0.32%
|
6.30
|
6.33
|
6.30
|
6.32
|
6.31
|
6.32
|
116,900
|
|
|
12/29/2025
|
+0.01/+0.16%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
186,100
|
|
|
12/26/2025
|
-0.01/-0.16%
|
6.30
|
6.32
|
6.22
|
6.29
|
6.26
|
6.29
|
446,800
|
|
|
12/25/2025
|
-0.05/-0.79%
|
6.29
|
6.35
|
6.24
|
6.30
|
6.29
|
6.30
|
387,400
|
|
|
12/24/2025
|
+0.07/+1.11%
|
6.25
|
6.35
|
6.24
|
6.35
|
6.26
|
6.35
|
557,500
|
|
|
12/23/2025
|
-0.06/-0.95%
|
6.35
|
6.37
|
6.25
|
6.28
|
6.29
|
6.28
|
768,100
|
|
|
12/22/2025
|
-0.08/-1.25%
|
6.45
|
6.45
|
6.30
|
6.34
|
6.33
|
6.34
|
787,700
|
|
|
12/19/2025
|
-0.01/-0.16%
|
6.50
|
6.50
|
6.39
|
6.42
|
6.42
|
6.42
|
457,600
|
|
|
12/18/2025
|
-0.11/-1.68%
|
6.60
|
6.60
|
6.41
|
6.43
|
6.46
|
6.43
|
585,500
|
|
|
12/17/2025
|
-0.11/-1.65%
|
6.66
|
6.66
|
6.50
|
6.54
|
6.58
|
6.54
|
190,200
|
|
|
12/16/2025
|
0.00 / 0.00%
|
6.57
|
6.65
|
6.38
|
6.65
|
6.48
|
6.65
|
498,900
|
|
|
12/15/2025
|
+0.15/+2.31%
|
6.66
|
6.79
|
6.53
|
6.65
|
6.69
|
6.65
|
349,000
|
|
|
12/12/2025
|
-0.48/-6.88%
|
6.99
|
7.04
|
6.50
|
6.50
|
6.74
|
6.50
|
571,100
|
|
|
12/11/2025
|
-0.30/-4.12%
|
7.28
|
7.28
|
6.98
|
6.98
|
7.14
|
6.98
|
679,300
|
|
|
12/10/2025
|
-0.06/-0.82%
|
7.34
|
7.40
|
7.21
|
7.28
|
7.31
|
7.28
|
392,500
|
|
|
12/9/2025
|
+0.39/+5.61%
|
6.84
|
7.43
|
6.84
|
7.34
|
7.32
|
7.34
|
2,241,200
|
|
|