|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.11/-1.79%
|
6.05
|
6.10
|
5.95
|
6.04
|
6.02
|
6.04
|
175,000
|
|
|
1/22/2026
|
+0.21/+3.54%
|
6.04
|
6.32
|
5.96
|
6.15
|
6.10
|
6.15
|
269,600
|
|
|
1/21/2026
|
+0.01/+0.17%
|
5.95
|
6.08
|
5.88
|
5.94
|
5.94
|
5.94
|
259,000
|
|
|
1/20/2026
|
+0.03/+0.51%
|
5.90
|
6.09
|
5.90
|
5.93
|
5.93
|
5.93
|
242,100
|
|
|
1/19/2026
|
-0.07/-1.17%
|
5.99
|
5.99
|
5.81
|
5.90
|
5.89
|
5.90
|
242,300
|
|
|
1/16/2026
|
-0.02/-0.33%
|
6.11
|
6.13
|
5.94
|
5.97
|
6.00
|
5.97
|
200,100
|
|
|
1/15/2026
|
-0.01/-0.17%
|
6.10
|
6.10
|
5.92
|
5.99
|
5.97
|
5.99
|
279,100
|
|
|
1/14/2026
|
-0.09/-1.48%
|
6.30
|
6.30
|
5.95
|
6.00
|
6.07
|
6.00
|
430,800
|
|
|
1/13/2026
|
+0.39/+6.84%
|
5.72
|
6.09
|
5.72
|
6.09
|
6.04
|
6.09
|
335,600
|
|
|
1/12/2026
|
-0.02/-0.35%
|
5.72
|
5.77
|
5.60
|
5.70
|
5.70
|
5.70
|
330,100
|
|
|
1/9/2026
|
-0.27/-4.51%
|
6.05
|
6.05
|
5.69
|
5.72
|
5.84
|
5.72
|
433,500
|
|
|
1/8/2026
|
+0.08/+1.35%
|
5.99
|
6.05
|
5.94
|
5.99
|
5.98
|
5.99
|
349,500
|
|
|
1/7/2026
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.89
|
5.91
|
5.94
|
5.91
|
283,000
|
|
|
1/6/2026
|
+0.08/+1.37%
|
5.83
|
6.01
|
5.82
|
5.91
|
5.89
|
5.91
|
264,000
|
|
|
1/5/2026
|
-0.32/-5.20%
|
6.15
|
6.18
|
5.82
|
5.83
|
5.98
|
5.83
|
323,600
|
|
|
12/31/2025
|
-0.18/-2.84%
|
6.33
|
6.36
|
6.10
|
6.15
|
6.16
|
6.15
|
179,900
|
|
|
12/30/2025
|
-0.07/-1.09%
|
6.40
|
6.60
|
6.30
|
6.33
|
6.44
|
6.33
|
193,000
|
|
|
12/29/2025
|
+0.39/+6.49%
|
6.01
|
6.40
|
5.92
|
6.40
|
6.11
|
6.40
|
271,600
|
|
|
12/26/2025
|
-0.28/-4.45%
|
6.23
|
6.23
|
5.85
|
6.01
|
5.97
|
6.01
|
643,100
|
|
|
12/25/2025
|
-0.01/-0.16%
|
6.36
|
6.60
|
6.25
|
6.29
|
6.38
|
6.29
|
240,600
|
|
|