|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.01/+0.14%
|
7.20
|
7.23
|
7.11
|
7.21
|
7.17
|
7.21
|
239,900
|
|
|
1/6/2026
|
-0.04/-0.55%
|
7.12
|
7.24
|
7.12
|
7.20
|
7.21
|
7.20
|
44,900
|
|
|
1/5/2026
|
+0.05/+0.70%
|
7.19
|
7.40
|
7.11
|
7.24
|
7.21
|
7.24
|
221,600
|
|
|
12/31/2025
|
-0.26/-3.49%
|
7.41
|
7.45
|
7.19
|
7.19
|
7.33
|
7.19
|
67,300
|
|
|
12/30/2025
|
-0.30/-3.87%
|
7.79
|
7.79
|
7.21
|
7.45
|
7.24
|
7.45
|
1,166,900
|
|
|
12/29/2025
|
+0.05/+0.65%
|
7.71
|
7.75
|
7.63
|
7.75
|
7.70
|
7.75
|
568,610
|
|
|
12/26/2025
|
-0.27/-3.39%
|
7.98
|
7.98
|
7.42
|
7.70
|
7.46
|
7.70
|
1,029,900
|
|
|
12/25/2025
|
+0.03/+0.38%
|
7.96
|
7.97
|
7.88
|
7.97
|
7.93
|
7.97
|
138,800
|
|
|
12/24/2025
|
+0.08/+1.02%
|
8.04
|
8.04
|
7.86
|
7.94
|
7.90
|
7.94
|
110,300
|
|
|
12/23/2025
|
-0.16/-2.00%
|
8.09
|
8.10
|
7.86
|
7.86
|
7.96
|
7.86
|
58,400
|
|
|
12/22/2025
|
-0.02/-0.25%
|
8.04
|
8.13
|
7.90
|
8.02
|
8.00
|
8.02
|
116,200
|
|
|
12/19/2025
|
-0.08/-0.99%
|
8.18
|
8.20
|
7.90
|
8.04
|
8.02
|
8.04
|
174,400
|
|
|
12/18/2025
|
-0.01/-0.12%
|
8.20
|
8.20
|
8.00
|
8.12
|
8.07
|
8.12
|
213,600
|
|
|
12/17/2025
|
-0.07/-0.85%
|
8.20
|
8.20
|
8.07
|
8.13
|
8.15
|
8.13
|
152,900
|
|
|
12/16/2025
|
+0.30/+3.80%
|
8.09
|
8.20
|
7.90
|
8.20
|
8.05
|
8.20
|
512,400
|
|
|
12/15/2025
|
+0.03/+0.38%
|
7.90
|
7.98
|
7.80
|
7.90
|
7.90
|
7.90
|
63,700
|
|
|
12/12/2025
|
-0.24/-2.96%
|
8.10
|
8.10
|
7.87
|
7.87
|
7.96
|
7.87
|
40,400
|
|
|
12/11/2025
|
+0.04/+0.50%
|
8.15
|
8.15
|
8.03
|
8.11
|
8.13
|
8.11
|
239,000
|
|
|
12/10/2025
|
+0.07/+0.88%
|
8.00
|
8.07
|
7.85
|
8.07
|
8.03
|
8.07
|
257,700
|
|
|
12/9/2025
|
-0.10/-1.23%
|
8.08
|
8.10
|
7.70
|
8.00
|
7.93
|
8.00
|
173,500
|
|
|