|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.10/-1.43%
|
7.02
|
7.06
|
6.60
|
6.90
|
6.91
|
6.90
|
408,600
|
|
|
12/12/2025
|
-0.18/-2.51%
|
7.11
|
7.21
|
7.00
|
7.00
|
7.08
|
7.00
|
404,900
|
|
|
12/11/2025
|
+0.03/+0.42%
|
7.23
|
7.23
|
7.13
|
7.18
|
7.15
|
7.18
|
138,300
|
|
|
12/10/2025
|
-0.03/-0.42%
|
7.18
|
7.18
|
7.11
|
7.15
|
7.15
|
7.15
|
219,000
|
|
|
12/9/2025
|
-0.01/-0.14%
|
7.19
|
7.24
|
7.09
|
7.18
|
7.15
|
7.18
|
604,600
|
|
|
12/8/2025
|
-0.07/-0.96%
|
7.26
|
7.28
|
7.19
|
7.19
|
7.21
|
7.19
|
466,700
|
|
|
12/5/2025
|
-0.02/-0.27%
|
7.29
|
7.31
|
7.23
|
7.26
|
7.26
|
7.26
|
201,900
|
|
|
12/4/2025
|
+0.03/+0.41%
|
7.31
|
7.34
|
7.27
|
7.28
|
7.30
|
7.28
|
453,100
|
|
|
12/3/2025
|
+0.04/+0.55%
|
7.28
|
7.30
|
7.20
|
7.25
|
7.27
|
7.25
|
396,800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
7.27
|
7.27
|
7.14
|
7.21
|
7.18
|
7.21
|
315,600
|
|
|
12/1/2025
|
+0.01/+0.14%
|
7.20
|
7.26
|
7.19
|
7.21
|
7.20
|
7.21
|
269,700
|
|
|
11/28/2025
|
-0.05/-0.69%
|
7.25
|
7.25
|
7.15
|
7.20
|
7.20
|
7.20
|
531,600
|
|
|
11/27/2025
|
-0.03/-0.41%
|
7.29
|
7.31
|
7.25
|
7.25
|
7.28
|
7.25
|
248,100
|
|
|
11/26/2025
|
+0.06/+0.83%
|
7.22
|
7.28
|
7.21
|
7.28
|
7.25
|
7.28
|
235,900
|
|
|
11/25/2025
|
-0.05/-0.69%
|
7.27
|
7.30
|
7.18
|
7.22
|
7.24
|
7.22
|
652,200
|
|
|
11/24/2025
|
-0.09/-1.22%
|
7.32
|
7.39
|
7.27
|
7.27
|
7.33
|
7.27
|
362,900
|
|
|
11/21/2025
|
-0.04/-0.54%
|
7.33
|
7.37
|
7.25
|
7.36
|
7.30
|
7.36
|
619,700
|
|
|
11/20/2025
|
-0.10/-1.33%
|
7.58
|
7.58
|
7.35
|
7.40
|
7.44
|
7.40
|
684,700
|
|
|
11/19/2025
|
-0.21/-2.72%
|
7.84
|
7.84
|
7.46
|
7.50
|
7.60
|
7.50
|
711,100
|
|
|
11/18/2025
|
+0.34/+4.61%
|
7.38
|
7.80
|
7.38
|
7.71
|
7.58
|
7.71
|
2,191,500
|
|
|