|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2025
|
+0.02/+0.55%
|
3.63
|
3.64
|
3.51
|
3.64
|
3.62
|
3.64
|
153,400
|
|
|
12/2/2025
|
0.00 / 0.00%
|
3.63
|
3.63
|
3.60
|
3.62
|
3.62
|
3.62
|
29,700
|
|
|
12/1/2025
|
+0.02/+0.56%
|
3.64
|
3.64
|
3.59
|
3.62
|
3.60
|
3.62
|
61,400
|
|
|
11/28/2025
|
-0.04/-1.10%
|
3.65
|
3.65
|
3.60
|
3.60
|
3.61
|
3.60
|
62,801
|
|
|
11/27/2025
|
+0.02/+0.55%
|
3.62
|
3.65
|
3.61
|
3.64
|
3.63
|
3.64
|
18,600
|
|
|
11/26/2025
|
+0.02/+0.56%
|
3.60
|
3.65
|
3.60
|
3.62
|
3.61
|
3.62
|
32,900
|
|
|
11/25/2025
|
-0.05/-1.37%
|
3.65
|
3.65
|
3.60
|
3.60
|
3.61
|
3.60
|
30,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
3.64
|
3.68
|
3.59
|
3.65
|
3.63
|
3.65
|
30,400
|
|
|
11/21/2025
|
-0.01/-0.27%
|
3.65
|
3.66
|
3.59
|
3.65
|
3.62
|
3.65
|
60,701
|
|
|
11/20/2025
|
-0.02/-0.54%
|
3.68
|
3.68
|
3.60
|
3.66
|
3.62
|
3.66
|
35,800
|
|
|
11/19/2025
|
+0.01/+0.27%
|
3.67
|
3.74
|
3.61
|
3.68
|
3.67
|
3.68
|
69,600
|
|
|
11/18/2025
|
-0.02/-0.54%
|
3.69
|
3.70
|
3.60
|
3.67
|
3.64
|
3.67
|
82,700
|
|
|
11/17/2025
|
0.00 / 0.00%
|
3.59
|
3.70
|
3.59
|
3.69
|
3.67
|
3.69
|
62,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.54
|
3.69
|
3.59
|
3.69
|
35,800
|
|
|
11/13/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.68
|
3.69
|
3.68
|
3.69
|
3,502
|
|
|
11/12/2025
|
-0.01/-0.27%
|
3.70
|
3.71
|
3.60
|
3.69
|
3.63
|
3.69
|
53,800
|
|
|
11/11/2025
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.56
|
3.70
|
3.63
|
3.70
|
21,400
|
|
|
11/10/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.65
|
3.70
|
3.67
|
3.70
|
34,100
|
|
|
11/7/2025
|
+0.02/+0.54%
|
3.75
|
3.75
|
3.61
|
3.70
|
3.69
|
3.70
|
16,000
|
|
|
11/6/2025
|
-0.04/-1.08%
|
3.72
|
3.79
|
3.68
|
3.68
|
3.70
|
3.68
|
26,400
|
|
|