|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.52/-6.99%
|
7.15
|
7.44
|
6.92
|
6.92
|
7.03
|
6.92
|
1,161,300
|
|
|
12/11/2025
|
-0.55/-6.88%
|
7.44
|
7.79
|
7.44
|
7.44
|
7.45
|
7.44
|
1,809,700
|
|
|
12/10/2025
|
-0.60/-6.98%
|
8.00
|
8.21
|
7.99
|
7.99
|
8.02
|
7.99
|
839,400
|
|
|
12/9/2025
|
-0.64/-6.93%
|
9.01
|
9.20
|
8.59
|
8.59
|
8.75
|
8.59
|
1,202,000
|
|
|
12/8/2025
|
+0.60/+6.95%
|
9.22
|
9.23
|
9.00
|
9.23
|
9.21
|
9.23
|
2,295,400
|
|
|
12/5/2025
|
+0.56/+6.94%
|
8.63
|
8.63
|
8.41
|
8.63
|
8.60
|
8.63
|
1,561,400
|
|
|
12/4/2025
|
+0.52/+6.89%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
207,300
|
|
|
12/3/2025
|
+0.49/+6.94%
|
7.12
|
7.55
|
7.12
|
7.55
|
7.46
|
7.55
|
366,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
7.06
|
7.19
|
7.05
|
7.06
|
7.10
|
7.06
|
490,800
|
|
|
12/1/2025
|
+0.01/+0.14%
|
7.05
|
7.49
|
7.02
|
7.06
|
7.18
|
7.06
|
727,500
|
|
|
11/28/2025
|
-0.30/-4.08%
|
7.41
|
7.45
|
7.04
|
7.05
|
7.17
|
7.05
|
726,300
|
|
|
11/27/2025
|
+0.32/+4.55%
|
7.04
|
7.52
|
6.96
|
7.35
|
7.33
|
7.35
|
735,100
|
|
|
11/26/2025
|
+0.10/+1.44%
|
6.90
|
7.41
|
6.65
|
7.03
|
7.09
|
7.03
|
1,157,800
|
|
|
11/25/2025
|
-0.52/-6.98%
|
7.44
|
7.89
|
6.93
|
6.93
|
7.16
|
6.93
|
1,374,500
|
|
|
11/24/2025
|
+0.19/+2.62%
|
7.00
|
7.76
|
6.92
|
7.45
|
7.52
|
7.45
|
1,626,900
|
|
|
11/21/2025
|
+0.47/+6.92%
|
7.15
|
7.26
|
6.87
|
7.26
|
7.19
|
7.26
|
1,523,200
|
|
|
11/20/2025
|
+0.44/+6.93%
|
6.78
|
6.79
|
6.52
|
6.79
|
6.77
|
6.79
|
1,649,200
|
|
|
11/19/2025
|
+0.41/+6.90%
|
6.20
|
6.35
|
5.82
|
6.35
|
6.14
|
6.35
|
1,906,800
|
|
|
11/18/2025
|
+0.38/+6.83%
|
5.75
|
5.94
|
5.70
|
5.94
|
5.91
|
5.94
|
974,000
|
|
|
11/17/2025
|
+0.36/+6.92%
|
5.20
|
5.56
|
5.20
|
5.56
|
5.49
|
5.56
|
1,109,500
|
|
|