|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
0.00 / 0.00%
|
3.73
|
3.79
|
3.70
|
3.73
|
3.73
|
3.73
|
444,400
|
|
|
1/6/2026
|
-0.02/-0.53%
|
3.75
|
3.76
|
3.69
|
3.73
|
3.71
|
3.73
|
314,100
|
|
|
1/5/2026
|
+0.05/+1.35%
|
3.72
|
3.84
|
3.70
|
3.75
|
3.77
|
3.75
|
418,700
|
|
|
12/31/2025
|
+0.01/+0.27%
|
3.70
|
3.71
|
3.68
|
3.70
|
3.69
|
3.70
|
276,000
|
|
|
12/30/2025
|
+0.01/+0.27%
|
3.69
|
3.72
|
3.68
|
3.69
|
3.69
|
3.69
|
267,100
|
|
|
12/29/2025
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.65
|
3.68
|
3.68
|
3.68
|
347,500
|
|
|
12/26/2025
|
-0.03/-0.81%
|
3.72
|
3.72
|
3.62
|
3.68
|
3.68
|
3.68
|
822,600
|
|
|
12/25/2025
|
+0.03/+0.82%
|
3.73
|
3.75
|
3.68
|
3.71
|
3.72
|
3.71
|
455,500
|
|
|
12/24/2025
|
-0.04/-1.08%
|
3.72
|
3.74
|
3.68
|
3.68
|
3.70
|
3.68
|
360,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.68
|
3.72
|
3.71
|
3.72
|
377,800
|
|
|
12/22/2025
|
+0.02/+0.54%
|
3.71
|
3.78
|
3.65
|
3.72
|
3.71
|
3.72
|
659,200
|
|
|
12/19/2025
|
-0.10/-2.63%
|
3.82
|
3.84
|
3.68
|
3.70
|
3.72
|
3.70
|
1,311,200
|
|
|
12/18/2025
|
-0.10/-2.56%
|
3.92
|
3.98
|
3.79
|
3.80
|
3.84
|
3.80
|
879,500
|
|
|
12/17/2025
|
-0.10/-2.50%
|
3.97
|
4.00
|
3.90
|
3.90
|
3.94
|
3.90
|
259,600
|
|
|
12/16/2025
|
+0.08/+2.04%
|
3.92
|
4.05
|
3.89
|
4.00
|
3.95
|
4.00
|
254,100
|
|
|
12/15/2025
|
-0.04/-1.01%
|
4.00
|
4.03
|
3.88
|
3.92
|
3.94
|
3.92
|
335,900
|
|
|
12/12/2025
|
-0.20/-4.81%
|
4.16
|
4.17
|
3.96
|
3.96
|
4.05
|
3.96
|
581,400
|
|
|
12/11/2025
|
+0.02/+0.48%
|
4.14
|
4.19
|
4.13
|
4.16
|
4.16
|
4.16
|
508,400
|
|
|
12/10/2025
|
+0.13/+3.24%
|
4.02
|
4.18
|
4.01
|
4.14
|
4.14
|
4.14
|
984,000
|
|
|
12/9/2025
|
-0.05/-1.23%
|
4.07
|
4.08
|
3.98
|
4.01
|
4.02
|
4.01
|
483,400
|
|
|