|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.17/-2.63%
|
6.35
|
6.78
|
6.06
|
6.30
|
6.32
|
6.30
|
408,600
|
|
|
12/12/2025
|
-0.23/-3.43%
|
6.70
|
6.80
|
6.47
|
6.47
|
6.60
|
6.47
|
232,800
|
|
|
12/11/2025
|
-0.12/-1.76%
|
6.91
|
6.99
|
6.66
|
6.70
|
6.75
|
6.70
|
211,400
|
|
|
12/10/2025
|
-0.49/-6.70%
|
7.24
|
7.24
|
6.82
|
6.82
|
6.97
|
6.82
|
724,800
|
|
|
12/9/2025
|
-0.54/-6.88%
|
7.60
|
7.80
|
7.31
|
7.31
|
7.40
|
7.31
|
653,300
|
|
|
12/8/2025
|
-0.22/-2.73%
|
8.07
|
8.07
|
7.52
|
7.85
|
7.68
|
7.85
|
831,800
|
|
|
12/5/2025
|
-0.26/-3.12%
|
8.60
|
8.60
|
8.07
|
8.07
|
8.21
|
8.07
|
536,900
|
|
|
12/4/2025
|
+0.40/+5.04%
|
7.93
|
8.48
|
7.80
|
8.33
|
8.27
|
8.33
|
851,900
|
|
|
12/3/2025
|
+0.13/+1.67%
|
7.80
|
8.34
|
7.50
|
7.93
|
8.03
|
7.93
|
751,100
|
|
|
12/2/2025
|
-0.02/-0.26%
|
8.10
|
8.20
|
7.45
|
7.80
|
7.80
|
7.80
|
679,200
|
|
|
12/1/2025
|
+0.51/+6.98%
|
7.79
|
7.82
|
7.50
|
7.82
|
7.81
|
7.82
|
1,220,600
|
|
|
11/28/2025
|
+0.47/+6.87%
|
6.88
|
7.31
|
6.88
|
7.31
|
7.28
|
7.31
|
1,446,200
|
|
|
11/27/2025
|
+0.44/+6.88%
|
6.39
|
6.84
|
6.36
|
6.84
|
6.69
|
6.84
|
966,600
|
|
|
11/26/2025
|
-0.44/-6.43%
|
7.30
|
7.30
|
6.40
|
6.40
|
6.86
|
6.40
|
749,100
|
|
|
11/25/2025
|
+0.44/+6.88%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
393,700
|
|
|
11/24/2025
|
+0.41/+6.84%
|
6.00
|
6.40
|
5.98
|
6.40
|
6.35
|
6.40
|
454,900
|
|
|
11/21/2025
|
-0.01/-0.17%
|
6.00
|
6.05
|
5.90
|
5.99
|
5.96
|
5.99
|
46,100
|
|
|
11/20/2025
|
+0.10/+1.69%
|
5.90
|
6.14
|
5.90
|
6.00
|
6.04
|
6.00
|
164,800
|
|
|
11/19/2025
|
-0.05/-0.84%
|
5.92
|
5.95
|
5.86
|
5.90
|
5.90
|
5.90
|
31,000
|
|
|
11/18/2025
|
-0.08/-1.33%
|
6.00
|
6.06
|
5.95
|
5.95
|
5.99
|
5.95
|
40,500
|
|
|