|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.10/-1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
252,600
|
|
|
12/12/2025
|
-0.20/-3.13%
|
6.30
|
6.50
|
6.10
|
6.20
|
6.32
|
6.20
|
489,700
|
|
|
12/11/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
925,000
|
|
|
12/10/2025
|
+0.10/+1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.34
|
6.40
|
1,124,200
|
|
|
12/9/2025
|
+0.20/+3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
1,189,200
|
|
|
12/8/2025
|
-0.10/-1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
6.10
|
599,900
|
|
|
12/5/2025
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.20
|
6.18
|
6.20
|
2,781,000
|
|
|
12/4/2025
|
-0.20/-3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.33
|
6.20
|
906,300
|
|
|
12/3/2025
|
+0.50/+8.47%
|
5.90
|
6.40
|
5.80
|
6.40
|
6.24
|
6.40
|
2,420,600
|
|
|
12/2/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.81
|
5.90
|
397,000
|
|
|
12/1/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
5.90
|
546,600
|
|
|
11/28/2025
|
-0.10/-1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
439,000
|
|
|
11/27/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.95
|
6.00
|
214,600
|
|
|
11/26/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.94
|
6.00
|
285,900
|
|
|
11/25/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.94
|
6.00
|
282,400
|
|
|
11/24/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
392,600
|
|
|
11/21/2025
|
-0.10/-1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
1,002,100
|
|
|
11/20/2025
|
-0.20/-3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
6.10
|
670,600
|
|
|
11/19/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.23
|
6.30
|
945,700
|
|
|
11/18/2025
|
-0.30/-4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.35
|
6.30
|
4,320,300
|
|
|