|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.05/-1.43%
|
3.42
|
3.54
|
3.42
|
3.44
|
3.44
|
3.44
|
27,700
|
|
|
12/4/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.44
|
3.49
|
3.48
|
3.49
|
7,500
|
|
|
12/3/2025
|
+0.09/+2.65%
|
3.41
|
3.49
|
3.41
|
3.49
|
3.45
|
3.49
|
53,000
|
|
|
12/2/2025
|
-0.07/-2.02%
|
3.49
|
3.49
|
3.39
|
3.40
|
3.42
|
3.40
|
41,100
|
|
|
12/1/2025
|
-0.01/-0.29%
|
3.49
|
3.49
|
3.42
|
3.47
|
3.46
|
3.47
|
23,300
|
|
|
11/28/2025
|
-0.11/-3.06%
|
3.57
|
3.57
|
3.41
|
3.48
|
3.46
|
3.48
|
32,800
|
|
|
11/27/2025
|
+0.13/+3.76%
|
3.46
|
3.59
|
3.41
|
3.59
|
3.46
|
3.59
|
80,800
|
|
|
11/26/2025
|
+0.01/+0.29%
|
3.51
|
3.51
|
3.42
|
3.46
|
3.44
|
3.46
|
28,000
|
|
|
11/25/2025
|
-0.03/-0.86%
|
3.48
|
3.48
|
3.39
|
3.45
|
3.41
|
3.45
|
35,300
|
|
|
11/24/2025
|
-0.04/-1.14%
|
3.53
|
3.53
|
3.44
|
3.48
|
3.46
|
3.48
|
41,700
|
|
|
11/21/2025
|
-0.07/-1.95%
|
3.57
|
3.57
|
3.45
|
3.52
|
3.49
|
3.52
|
36,800
|
|
|
11/20/2025
|
+0.14/+4.06%
|
3.45
|
3.59
|
3.40
|
3.59
|
3.46
|
3.59
|
53,000
|
|
|
11/19/2025
|
-0.01/-0.29%
|
3.46
|
3.46
|
3.41
|
3.45
|
3.44
|
3.45
|
8,300
|
|
|
11/18/2025
|
-0.02/-0.57%
|
3.49
|
3.49
|
3.38
|
3.46
|
3.43
|
3.46
|
48,000
|
|
|
11/17/2025
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.43
|
3.48
|
3.44
|
3.48
|
10,800
|
|
|
11/14/2025
|
-0.02/-0.57%
|
3.45
|
3.51
|
3.45
|
3.48
|
3.48
|
3.48
|
14,500
|
|
|
11/13/2025
|
+0.03/+0.86%
|
3.50
|
3.50
|
3.47
|
3.50
|
3.50
|
3.50
|
8,500
|
|
|
11/12/2025
|
+0.02/+0.58%
|
3.49
|
3.49
|
3.40
|
3.47
|
3.46
|
3.47
|
20,500
|
|
|
11/11/2025
|
+0.01/+0.29%
|
3.44
|
3.45
|
3.37
|
3.45
|
3.40
|
3.45
|
36,100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.39
|
3.44
|
3.42
|
3.44
|
30,600
|
|
|