|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2025
|
-0.09/-1.37%
|
6.58
|
6.63
|
6.48
|
6.48
|
6.53
|
6.48
|
56,200
|
|
|
12/12/2025
|
-0.08/-1.20%
|
6.64
|
6.70
|
6.57
|
6.57
|
6.63
|
6.57
|
217,700
|
|
|
12/11/2025
|
-0.03/-0.45%
|
6.67
|
6.67
|
6.55
|
6.65
|
6.62
|
6.65
|
51,400
|
|
|
12/10/2025
|
+0.02/+0.30%
|
6.66
|
6.68
|
6.47
|
6.68
|
6.56
|
6.68
|
208,200
|
|
|
12/9/2025
|
+0.03/+0.45%
|
6.63
|
6.68
|
6.43
|
6.66
|
6.55
|
6.66
|
139,000
|
|
|
12/8/2025
|
-0.07/-1.04%
|
6.68
|
6.70
|
6.60
|
6.63
|
6.64
|
6.63
|
54,900
|
|
|
12/5/2025
|
-0.09/-1.33%
|
6.76
|
6.80
|
6.60
|
6.70
|
6.66
|
6.70
|
95,700
|
|
|
12/4/2025
|
+0.15/+2.26%
|
6.64
|
6.80
|
6.64
|
6.79
|
6.70
|
6.79
|
238,600
|
|
|
12/3/2025
|
+0.08/+1.22%
|
6.60
|
6.67
|
6.56
|
6.64
|
6.62
|
6.64
|
126,400
|
|
|
12/2/2025
|
-0.04/-0.61%
|
6.65
|
6.65
|
6.50
|
6.56
|
6.59
|
6.56
|
123,700
|
|
|
12/1/2025
|
-0.09/-1.35%
|
6.49
|
6.70
|
6.49
|
6.60
|
6.58
|
6.60
|
106,200
|
|
|
11/28/2025
|
-0.18/-2.62%
|
6.85
|
6.85
|
6.64
|
6.69
|
6.68
|
6.69
|
1,234,000
|
|
|
11/27/2025
|
+0.01/+0.15%
|
6.85
|
6.88
|
6.61
|
6.87
|
6.76
|
6.87
|
69,300
|
|
|
11/26/2025
|
+0.29/+4.41%
|
6.64
|
6.97
|
6.50
|
6.86
|
6.73
|
6.86
|
334,100
|
|
|
11/25/2025
|
-0.35/-5.06%
|
6.98
|
6.98
|
6.45
|
6.57
|
6.68
|
6.57
|
441,200
|
|
|
11/24/2025
|
-0.09/-1.28%
|
7.01
|
7.01
|
6.80
|
6.92
|
6.93
|
6.92
|
200,800
|
|
|
11/21/2025
|
+0.01/+0.14%
|
7.00
|
7.15
|
6.98
|
7.01
|
7.05
|
7.01
|
649,100
|
|
|
11/20/2025
|
-0.23/-3.18%
|
7.23
|
7.23
|
7.00
|
7.00
|
7.11
|
7.00
|
187,400
|
|
|
11/19/2025
|
-0.07/-0.96%
|
7.30
|
7.34
|
7.18
|
7.23
|
7.22
|
7.23
|
249,800
|
|
|
11/18/2025
|
-0.07/-0.95%
|
7.41
|
7.41
|
7.25
|
7.30
|
7.29
|
7.30
|
93,200
|
|
|