|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.18/-3.09%
|
5.75
|
5.81
|
5.50
|
5.65
|
5.61
|
5.65
|
255,000
|
|
|
1/5/2026
|
-0.26/-4.27%
|
6.09
|
6.16
|
5.83
|
5.83
|
6.02
|
5.83
|
184,200
|
|
|
12/31/2025
|
-0.02/-0.33%
|
6.10
|
6.15
|
6.09
|
6.09
|
6.11
|
6.09
|
136,900
|
|
|
12/30/2025
|
-0.01/-0.16%
|
6.12
|
6.13
|
6.10
|
6.11
|
6.12
|
6.11
|
117,900
|
|
|
12/29/2025
|
-0.13/-2.08%
|
6.11
|
6.26
|
6.11
|
6.12
|
6.13
|
6.12
|
119,200
|
|
|
12/26/2025
|
-0.05/-0.79%
|
6.11
|
6.43
|
6.11
|
6.25
|
6.27
|
6.25
|
163,700
|
|
|
12/25/2025
|
-0.10/-1.56%
|
6.40
|
6.40
|
6.27
|
6.30
|
6.31
|
6.30
|
87,300
|
|
|
12/24/2025
|
-0.10/-1.54%
|
6.51
|
6.66
|
6.10
|
6.40
|
6.37
|
6.40
|
151,900
|
|
|
12/23/2025
|
+0.03/+0.46%
|
6.45
|
6.52
|
6.42
|
6.50
|
6.47
|
6.50
|
69,500
|
|
|
12/22/2025
|
-0.03/-0.46%
|
6.50
|
6.50
|
6.46
|
6.47
|
6.49
|
6.47
|
98,900
|
|
|
12/19/2025
|
-0.06/-0.91%
|
6.56
|
6.59
|
6.50
|
6.50
|
6.54
|
6.50
|
74,500
|
|
|
12/18/2025
|
-0.04/-0.61%
|
6.60
|
6.65
|
6.55
|
6.56
|
6.59
|
6.56
|
35,400
|
|
|
12/17/2025
|
-0.33/-4.76%
|
6.92
|
6.92
|
6.60
|
6.60
|
6.77
|
6.60
|
141,700
|
|
|
12/16/2025
|
+0.45/+6.94%
|
6.55
|
6.93
|
6.48
|
6.93
|
6.84
|
6.93
|
268,000
|
|
|
12/15/2025
|
-0.09/-1.37%
|
6.58
|
6.63
|
6.48
|
6.48
|
6.53
|
6.48
|
56,200
|
|
|
12/12/2025
|
-0.08/-1.20%
|
6.64
|
6.70
|
6.57
|
6.57
|
6.63
|
6.57
|
217,700
|
|
|
12/11/2025
|
-0.03/-0.45%
|
6.67
|
6.67
|
6.55
|
6.65
|
6.62
|
6.65
|
51,400
|
|
|
12/10/2025
|
+0.02/+0.30%
|
6.66
|
6.68
|
6.47
|
6.68
|
6.56
|
6.68
|
208,200
|
|
|
12/9/2025
|
+0.03/+0.45%
|
6.63
|
6.68
|
6.43
|
6.66
|
6.55
|
6.66
|
139,000
|
|
|
12/8/2025
|
-0.07/-1.04%
|
6.68
|
6.70
|
6.60
|
6.63
|
6.64
|
6.63
|
54,900
|
|
|