|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
-0.10/-1.45%
|
6.90
|
6.97
|
6.75
|
6.80
|
6.82
|
6.80
|
544,600
|
|
|
2/2/2026
|
+0.06/+0.88%
|
6.81
|
6.99
|
6.60
|
6.90
|
6.84
|
6.90
|
610,400
|
|
|
1/30/2026
|
+0.29/+4.43%
|
6.77
|
6.89
|
6.77
|
6.84
|
6.85
|
6.84
|
905,900
|
|
|
1/29/2026
|
+0.07/+1.08%
|
6.58
|
6.69
|
6.44
|
6.55
|
6.57
|
6.55
|
547,500
|
|
|
1/28/2026
|
+0.06/+0.93%
|
6.53
|
6.54
|
6.36
|
6.48
|
6.43
|
6.48
|
488,400
|
|
|
1/27/2026
|
-0.04/-0.62%
|
6.59
|
6.59
|
6.37
|
6.42
|
6.41
|
6.42
|
500,700
|
|
|
1/26/2026
|
-0.32/-4.72%
|
6.78
|
6.87
|
6.31
|
6.46
|
6.56
|
6.46
|
561,900
|
|
|
1/23/2026
|
-0.01/-0.15%
|
6.89
|
6.93
|
6.74
|
6.78
|
6.84
|
6.78
|
340,600
|
|
|
1/22/2026
|
+0.03/+0.44%
|
6.74
|
6.86
|
6.74
|
6.79
|
6.80
|
6.79
|
423,400
|
|
|
1/21/2026
|
-0.05/-0.73%
|
6.88
|
6.88
|
6.71
|
6.76
|
6.76
|
6.76
|
279,400
|
|
|
1/20/2026
|
-0.11/-1.59%
|
6.98
|
6.99
|
6.80
|
6.81
|
6.88
|
6.81
|
386,900
|
|
|
1/19/2026
|
+0.12/+1.76%
|
6.80
|
7.00
|
6.75
|
6.92
|
6.84
|
6.92
|
637,300
|
|
|
1/16/2026
|
+0.08/+1.19%
|
6.72
|
6.82
|
6.70
|
6.80
|
6.76
|
6.80
|
593,900
|
|
|
1/15/2026
|
0.00 / 0.00%
|
6.77
|
6.77
|
6.48
|
6.72
|
6.69
|
6.72
|
380,000
|
|
|
1/14/2026
|
-0.06/-0.88%
|
6.82
|
6.86
|
6.72
|
6.72
|
6.79
|
6.72
|
461,600
|
|
|
1/13/2026
|
+0.20/+3.04%
|
6.60
|
6.82
|
6.60
|
6.78
|
6.76
|
6.78
|
368,100
|
|
|
1/12/2026
|
+0.16/+2.49%
|
6.59
|
6.59
|
6.45
|
6.58
|
6.55
|
6.58
|
488,000
|
|
|
1/9/2026
|
-0.33/-4.89%
|
6.75
|
6.79
|
6.42
|
6.42
|
6.64
|
6.42
|
579,400
|
|
|
1/8/2026
|
-0.10/-1.46%
|
6.85
|
6.85
|
6.75
|
6.75
|
6.80
|
6.75
|
361,600
|
|
|
1/7/2026
|
+0.08/+1.18%
|
6.80
|
6.85
|
6.74
|
6.85
|
6.81
|
6.85
|
420,100
|
|
|