|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
+0.04/+0.56%
|
7.21
|
7.21
|
7.12
|
7.16
|
7.16
|
7.16
|
58,200
|
|
|
12/9/2025
|
-0.13/-1.79%
|
7.26
|
7.26
|
7.02
|
7.12
|
7.13
|
7.12
|
1,066,000
|
|
|
12/8/2025
|
-0.05/-0.68%
|
7.30
|
7.30
|
7.19
|
7.25
|
7.25
|
7.25
|
10,560,400
|
|
|
12/5/2025
|
-0.06/-0.82%
|
7.36
|
7.39
|
7.25
|
7.30
|
7.32
|
7.30
|
103,700
|
|
|
12/4/2025
|
+0.06/+0.82%
|
7.38
|
7.40
|
7.30
|
7.36
|
7.33
|
7.36
|
188,100
|
|
|
12/3/2025
|
+0.05/+0.69%
|
7.32
|
7.35
|
7.26
|
7.30
|
7.31
|
7.30
|
277,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
7.25
|
7.30
|
7.18
|
7.25
|
7.24
|
7.25
|
142,300
|
|
|
12/1/2025
|
-0.11/-1.49%
|
7.30
|
7.40
|
7.25
|
7.25
|
7.33
|
7.25
|
8,753,500
|
|
|
11/28/2025
|
-0.01/-0.14%
|
7.40
|
7.48
|
7.00
|
7.36
|
7.33
|
7.36
|
136,200
|
|
|
11/27/2025
|
+0.03/+0.41%
|
7.41
|
7.42
|
7.30
|
7.37
|
7.34
|
7.37
|
68,600
|
|
|
11/26/2025
|
+0.14/+1.94%
|
7.21
|
7.37
|
7.21
|
7.34
|
7.29
|
7.34
|
160,000
|
|
|
11/25/2025
|
-0.12/-1.64%
|
7.42
|
7.42
|
7.20
|
7.20
|
7.30
|
7.20
|
231,500
|
|
|
11/24/2025
|
-0.29/-3.81%
|
7.61
|
7.78
|
7.32
|
7.32
|
7.46
|
7.32
|
412,400
|
|
|
11/21/2025
|
-0.09/-1.17%
|
7.61
|
7.80
|
7.61
|
7.61
|
7.66
|
7.61
|
122,300
|
|
|
11/20/2025
|
-0.20/-2.53%
|
7.95
|
7.95
|
7.70
|
7.70
|
7.77
|
7.70
|
226,200
|
|
|
11/19/2025
|
-0.18/-2.23%
|
7.95
|
7.99
|
7.88
|
7.90
|
7.91
|
7.90
|
290,600
|
|
|
11/18/2025
|
-0.02/-0.25%
|
8.09
|
8.09
|
7.80
|
8.08
|
7.97
|
8.08
|
1,862,700
|
|
|
11/17/2025
|
+0.11/+1.38%
|
8.01
|
8.15
|
7.95
|
8.10
|
8.04
|
8.10
|
1,648,900
|
|
|
11/14/2025
|
+0.23/+2.96%
|
7.76
|
8.01
|
7.65
|
7.99
|
7.83
|
7.99
|
747,300
|
|
|
11/13/2025
|
+0.02/+0.26%
|
7.65
|
7.84
|
7.63
|
7.76
|
7.70
|
7.76
|
393,400
|
|
|