|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
0
|
|
|
1/23/2026
|
+0.24/+3.58%
|
6.83
|
7.05
|
6.66
|
6.94
|
6.89
|
6.94
|
1,306,700
|
|
|
1/22/2026
|
+0.43/+6.86%
|
6.35
|
6.70
|
6.35
|
6.70
|
6.64
|
6.70
|
1,769,000
|
|
|
1/21/2026
|
+0.41/+7.00%
|
6.09
|
6.27
|
6.00
|
6.27
|
6.20
|
6.27
|
1,720,100
|
|
|
1/20/2026
|
+0.38/+6.93%
|
5.40
|
5.86
|
5.39
|
5.86
|
5.69
|
5.86
|
711,900
|
|
|
1/19/2026
|
-0.39/-6.64%
|
5.80
|
5.86
|
5.46
|
5.48
|
5.51
|
5.48
|
1,213,800
|
|
|
1/16/2026
|
+0.13/+2.26%
|
6.14
|
6.14
|
5.50
|
5.87
|
5.88
|
5.87
|
3,305,400
|
|
|
1/15/2026
|
+0.37/+6.89%
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
311,900
|
|
|
1/14/2026
|
+0.35/+6.97%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
296,700
|
|
|
1/13/2026
|
+0.32/+6.81%
|
4.80
|
5.02
|
4.80
|
5.02
|
4.95
|
5.02
|
496,700
|
|
|
1/12/2026
|
-0.03/-0.63%
|
4.60
|
4.98
|
4.48
|
4.70
|
4.68
|
4.70
|
957,500
|
|
|
1/9/2026
|
-0.35/-6.89%
|
5.00
|
5.07
|
4.73
|
4.73
|
4.79
|
4.73
|
1,888,100
|
|
|
1/8/2026
|
-0.38/-6.96%
|
5.46
|
5.58
|
5.08
|
5.08
|
5.14
|
5.08
|
1,887,100
|
|
|
1/7/2026
|
+0.01/+0.18%
|
5.25
|
5.65
|
5.12
|
5.46
|
5.35
|
5.46
|
2,012,300
|
|
|
1/6/2026
|
-0.40/-6.84%
|
5.85
|
5.85
|
5.45
|
5.45
|
5.47
|
5.45
|
1,642,600
|
|
|
1/5/2026
|
-0.43/-6.85%
|
6.40
|
6.47
|
5.85
|
5.85
|
6.04
|
5.85
|
1,126,000
|
|
|
12/31/2025
|
+0.36/+6.08%
|
5.87
|
6.30
|
5.87
|
6.28
|
6.13
|
6.28
|
1,328,500
|
|
|
12/30/2025
|
-0.38/-6.03%
|
6.10
|
6.45
|
5.86
|
5.92
|
5.99
|
5.92
|
1,166,100
|
|
|
12/29/2025
|
-0.03/-0.47%
|
6.05
|
6.54
|
6.05
|
6.30
|
6.32
|
6.30
|
970,100
|
|
|
12/26/2025
|
-0.47/-6.91%
|
6.51
|
6.76
|
6.33
|
6.33
|
6.36
|
6.33
|
1,647,900
|
|
|