|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.10/-1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.58
|
5.50
|
292,600
|
|
|
12/12/2025
|
-0.20/-3.45%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.67
|
5.60
|
203,900
|
|
|
12/11/2025
|
+0.30/+5.45%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.92
|
5.80
|
1,020,900
|
|
|
12/10/2025
|
-0.10/-1.61%
|
6.10
|
6.40
|
5.90
|
6.10
|
6.12
|
5.50
|
1,086,100
|
|
|
12/9/2025
|
-0.30/-4.62%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.26
|
5.59
|
975,500
|
|
|
12/8/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
5.86
|
522,700
|
|
|
12/5/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
5.86
|
493,600
|
|
|
12/4/2025
|
-0.30/-4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.63
|
5.86
|
898,800
|
|
|
12/3/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.87
|
6.13
|
434,800
|
|
|
12/2/2025
|
+0.20/+3.03%
|
6.60
|
7.20
|
6.50
|
6.80
|
6.91
|
6.13
|
1,814,300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.64
|
5.95
|
318,800
|
|
|
11/28/2025
|
-0.20/-2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.63
|
5.95
|
664,100
|
|
|
11/27/2025
|
+0.20/+3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.67
|
6.13
|
378,300
|
|
|
11/26/2025
|
+0.10/+1.54%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.46
|
5.95
|
618,600
|
|
|
11/25/2025
|
-0.20/-2.99%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.62
|
5.86
|
707,600
|
|
|
11/24/2025
|
-0.10/-1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.73
|
6.04
|
557,500
|
|
|
11/21/2025
|
+0.20/+3.03%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.76
|
6.13
|
1,792,700
|
|
|
11/20/2025
|
-0.10/-1.49%
|
6.80
|
6.90
|
6.50
|
6.60
|
6.72
|
5.95
|
917,700
|
|
|
11/19/2025
|
+0.40/+6.35%
|
6.30
|
6.80
|
6.00
|
6.70
|
6.44
|
6.04
|
2,239,400
|
|
|
11/18/2025
|
+0.30/+5.00%
|
6.10
|
6.50
|
6.00
|
6.30
|
6.23
|
5.68
|
1,642,200
|
|
|