|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
5.64
|
5.64
|
5.60
|
5.62
|
5.61
|
5.62
|
26,200
|
|
|
1/22/2026
|
+0.01/+0.18%
|
5.69
|
5.69
|
5.60
|
5.62
|
5.62
|
5.62
|
48,900
|
|
|
1/21/2026
|
-0.07/-1.23%
|
5.50
|
5.68
|
5.50
|
5.61
|
5.60
|
5.61
|
78,200
|
|
|
1/20/2026
|
+0.06/+1.07%
|
5.62
|
5.70
|
5.40
|
5.68
|
5.44
|
5.68
|
49,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
5.61
|
5.63
|
5.58
|
5.62
|
5.61
|
5.62
|
58,300
|
|
|
1/16/2026
|
-0.02/-0.35%
|
5.57
|
5.65
|
5.53
|
5.62
|
5.57
|
5.62
|
41,200
|
|
|
1/15/2026
|
+0.04/+0.71%
|
5.75
|
5.75
|
5.52
|
5.64
|
5.58
|
5.64
|
66,700
|
|
|
1/14/2026
|
-0.08/-1.41%
|
5.52
|
5.72
|
5.40
|
5.60
|
5.55
|
5.60
|
236,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.59
|
5.68
|
5.64
|
5.68
|
106,300
|
|
|
1/12/2026
|
+0.08/+1.43%
|
5.75
|
5.97
|
5.50
|
5.68
|
5.60
|
5.68
|
73,700
|
|
|
1/9/2026
|
-0.28/-4.76%
|
5.92
|
5.96
|
5.55
|
5.60
|
5.64
|
5.60
|
258,700
|
|
|
1/8/2026
|
-0.16/-2.65%
|
6.13
|
6.13
|
5.81
|
5.88
|
5.90
|
5.88
|
237,300
|
|
|
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
|
|
|