|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.08/+1.18%
|
6.80
|
6.85
|
6.74
|
6.85
|
6.81
|
6.85
|
420,100
|
|
|
1/6/2026
|
-0.04/-0.59%
|
6.78
|
6.80
|
6.71
|
6.77
|
6.76
|
6.77
|
283,100
|
|
|
1/5/2026
|
+0.02/+0.29%
|
6.79
|
6.86
|
6.75
|
6.81
|
6.80
|
6.81
|
170,500
|
|
|
12/31/2025
|
0.00 / 0.00%
|
6.79
|
6.82
|
6.75
|
6.79
|
6.77
|
6.79
|
150,600
|
|
|
12/30/2025
|
-0.07/-1.02%
|
6.86
|
6.87
|
6.75
|
6.79
|
6.80
|
6.79
|
192,500
|
|
|
12/29/2025
|
0.00 / 0.00%
|
6.86
|
6.87
|
6.75
|
6.86
|
6.81
|
6.86
|
315,600
|
|
|
12/26/2025
|
-0.04/-0.58%
|
6.82
|
6.91
|
6.74
|
6.86
|
6.83
|
6.86
|
285,100
|
|
|
12/25/2025
|
-0.01/-0.14%
|
6.90
|
6.93
|
6.86
|
6.90
|
6.90
|
6.90
|
292,300
|
|
|
12/24/2025
|
+0.01/+0.14%
|
6.90
|
6.95
|
6.86
|
6.91
|
6.90
|
6.91
|
207,400
|
|
|
12/23/2025
|
-0.03/-0.43%
|
6.94
|
7.06
|
6.90
|
6.90
|
6.96
|
6.90
|
247,000
|
|
|
12/22/2025
|
+0.06/+0.87%
|
6.87
|
6.94
|
6.85
|
6.93
|
6.91
|
6.93
|
208,000
|
|
|
12/19/2025
|
-0.02/-0.29%
|
6.91
|
6.96
|
6.84
|
6.87
|
6.89
|
6.87
|
196,300
|
|
|
12/18/2025
|
-0.05/-0.72%
|
6.95
|
6.98
|
6.88
|
6.89
|
6.91
|
6.89
|
240,800
|
|
|
12/17/2025
|
+0.03/+0.43%
|
6.91
|
7.12
|
6.90
|
6.94
|
6.96
|
6.94
|
133,400
|
|
|
12/16/2025
|
+0.01/+0.14%
|
6.89
|
6.97
|
6.69
|
6.91
|
6.84
|
6.91
|
467,200
|
|
|
12/15/2025
|
-0.10/-1.43%
|
7.02
|
7.06
|
6.60
|
6.90
|
6.91
|
6.90
|
408,600
|
|
|
12/12/2025
|
-0.18/-2.51%
|
7.11
|
7.21
|
7.00
|
7.00
|
7.08
|
7.00
|
404,900
|
|
|
12/11/2025
|
+0.03/+0.42%
|
7.23
|
7.23
|
7.13
|
7.18
|
7.15
|
7.18
|
138,300
|
|
|
12/10/2025
|
-0.03/-0.42%
|
7.18
|
7.18
|
7.11
|
7.15
|
7.15
|
7.15
|
219,000
|
|
|
12/9/2025
|
-0.01/-0.14%
|
7.19
|
7.24
|
7.09
|
7.18
|
7.15
|
7.18
|
604,600
|
|
|