|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.04/+0.67%
|
6.21
|
6.21
|
5.96
|
6.04
|
6.03
|
6.04
|
80,400
|
|
|
1/6/2026
|
-0.08/-1.32%
|
6.10
|
6.15
|
5.98
|
6.00
|
6.04
|
6.00
|
167,100
|
|
|
1/5/2026
|
+0.03/+0.50%
|
6.05
|
6.28
|
6.01
|
6.08
|
6.08
|
6.08
|
178,000
|
|
|
12/31/2025
|
-0.13/-2.10%
|
6.18
|
6.18
|
6.05
|
6.05
|
6.09
|
6.05
|
161,400
|
|
|
12/30/2025
|
+0.01/+0.16%
|
6.24
|
6.24
|
6.05
|
6.18
|
6.13
|
6.18
|
207,500
|
|
|
12/29/2025
|
+0.17/+2.83%
|
6.33
|
6.33
|
6.08
|
6.17
|
6.13
|
6.17
|
82,000
|
|
|
12/26/2025
|
-0.13/-2.12%
|
6.12
|
6.15
|
6.00
|
6.00
|
6.05
|
6.00
|
318,400
|
|
|
12/25/2025
|
+0.03/+0.49%
|
6.10
|
6.18
|
6.10
|
6.13
|
6.12
|
6.13
|
146,800
|
|
|
12/24/2025
|
-0.05/-0.81%
|
6.12
|
6.27
|
6.05
|
6.10
|
6.12
|
6.10
|
131,400
|
|
|
12/23/2025
|
-0.01/-0.16%
|
6.16
|
6.39
|
6.11
|
6.15
|
6.16
|
6.15
|
124,600
|
|
|
12/22/2025
|
-0.08/-1.28%
|
6.24
|
6.28
|
6.16
|
6.16
|
6.22
|
6.16
|
171,200
|
|
|
12/19/2025
|
-0.28/-4.29%
|
6.58
|
6.58
|
6.23
|
6.24
|
6.31
|
6.24
|
171,300
|
|
|
12/18/2025
|
+0.10/+1.56%
|
6.42
|
6.73
|
6.42
|
6.52
|
6.60
|
6.52
|
219,500
|
|
|
12/17/2025
|
+0.07/+1.10%
|
6.35
|
6.46
|
6.20
|
6.42
|
6.33
|
6.42
|
88,200
|
|
|
12/16/2025
|
+0.05/+0.79%
|
6.30
|
6.35
|
6.05
|
6.35
|
6.19
|
6.35
|
123,600
|
|
|
12/15/2025
|
-0.17/-2.63%
|
6.35
|
6.78
|
6.06
|
6.30
|
6.32
|
6.30
|
408,600
|
|
|
12/12/2025
|
-0.23/-3.43%
|
6.70
|
6.80
|
6.47
|
6.47
|
6.60
|
6.47
|
232,800
|
|
|
12/11/2025
|
-0.12/-1.76%
|
6.91
|
6.99
|
6.66
|
6.70
|
6.75
|
6.70
|
211,400
|
|
|
12/10/2025
|
-0.49/-6.70%
|
7.24
|
7.24
|
6.82
|
6.82
|
6.97
|
6.82
|
724,800
|
|
|
12/9/2025
|
-0.54/-6.88%
|
7.60
|
7.80
|
7.31
|
7.31
|
7.40
|
7.31
|
653,300
|
|
|