|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.20/-3.45%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.64
|
5.60
|
231,100
|
|
|
1/6/2026
|
-0.20/-3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.77
|
5.70
|
102,600
|
|
|
1/5/2026
|
+0.20/+3.45%
|
5.90
|
6.30
|
5.80
|
6.00
|
5.94
|
6.00
|
128,000
|
|
|
12/31/2025
|
+0.10/+1.69%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.80
|
6.00
|
250,400
|
|
|
12/30/2025
|
-0.20/-3.28%
|
6.10
|
6.20
|
5.80
|
5.90
|
5.86
|
5.90
|
185,700
|
|
|
12/29/2025
|
0.00 / 0.00%
|
6.10
|
6.50
|
5.90
|
6.10
|
6.12
|
6.10
|
187,400
|
|
|
12/26/2025
|
+0.20/+3.39%
|
5.90
|
6.70
|
5.90
|
6.10
|
6.15
|
6.10
|
302,300
|
|
|
12/25/2025
|
+0.10/+1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.93
|
6.00
|
169,100
|
|
|
12/24/2025
|
+0.10/+1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
532,700
|
|
|
12/23/2025
|
+0.10/+1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.88
|
6.00
|
340,800
|
|
|
12/22/2025
|
+0.10/+1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
357,400
|
|
|
12/19/2025
|
-0.10/-1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.88
|
5.90
|
124,300
|
|
|
12/18/2025
|
+0.20/+3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
126,700
|
|
|
12/17/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.00
|
5.90
|
6.00
|
105,700
|
|
|
12/16/2025
|
+0.10/+1.67%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
95,000
|
|
|
12/15/2025
|
+0.10/+1.67%
|
6.00
|
6.30
|
5.80
|
6.10
|
5.96
|
6.10
|
1,221,100
|
|
|
12/12/2025
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.70
|
6.00
|
6.00
|
6.00
|
156,000
|
|
|
12/11/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.10
|
6.00
|
6.10
|
180,000
|
|
|
12/10/2025
|
-0.10/-1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
160,900
|
|
|
12/9/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
105,100
|
|
|