|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.05/-0.72%
|
6.98
|
6.99
|
6.92
|
6.92
|
6.95
|
6.92
|
189,300
|
|
|
12/4/2025
|
+0.03/+0.43%
|
6.95
|
7.00
|
6.95
|
6.97
|
6.97
|
6.97
|
628,300
|
|
|
12/3/2025
|
+0.04/+0.58%
|
6.90
|
6.97
|
6.89
|
6.94
|
6.92
|
6.94
|
273,400
|
|
|
12/2/2025
|
+0.01/+0.15%
|
6.90
|
6.90
|
6.81
|
6.90
|
6.85
|
6.90
|
268,600
|
|
|
12/1/2025
|
-0.07/-1.01%
|
6.91
|
6.99
|
6.88
|
6.89
|
6.90
|
6.89
|
347,000
|
|
|
11/28/2025
|
-0.07/-1.00%
|
7.01
|
7.03
|
6.94
|
6.96
|
6.97
|
6.96
|
424,900
|
|
|
11/27/2025
|
-0.01/-0.14%
|
7.03
|
7.04
|
6.97
|
7.03
|
7.01
|
7.03
|
252,900
|
|
|
11/26/2025
|
+0.03/+0.43%
|
6.98
|
7.06
|
6.98
|
7.04
|
7.02
|
7.04
|
174,500
|
|
|
11/25/2025
|
-0.02/-0.28%
|
7.04
|
7.08
|
6.90
|
7.01
|
7.00
|
7.01
|
356,100
|
|
|
11/24/2025
|
-0.03/-0.42%
|
7.06
|
7.09
|
7.03
|
7.03
|
7.04
|
7.03
|
204,900
|
|
|
11/21/2025
|
-0.09/-1.26%
|
7.15
|
7.15
|
7.01
|
7.06
|
7.05
|
7.06
|
479,300
|
|
|
11/20/2025
|
+0.06/+0.85%
|
7.10
|
7.21
|
7.08
|
7.15
|
7.15
|
7.15
|
767,300
|
|
|
11/19/2025
|
-0.11/-1.53%
|
7.15
|
7.20
|
6.99
|
7.09
|
7.13
|
7.09
|
366,500
|
|
|
11/18/2025
|
+0.21/+3.00%
|
7.01
|
7.24
|
7.00
|
7.20
|
7.11
|
7.20
|
1,013,900
|
|
|
11/17/2025
|
+0.10/+1.45%
|
6.94
|
7.03
|
6.90
|
6.99
|
6.97
|
6.99
|
473,700
|
|
|
11/14/2025
|
-0.01/-0.14%
|
6.89
|
6.94
|
6.85
|
6.89
|
6.90
|
6.89
|
243,800
|
|
|
11/13/2025
|
+0.01/+0.15%
|
6.90
|
6.97
|
6.87
|
6.90
|
6.92
|
6.90
|
336,400
|
|
|
11/12/2025
|
+0.11/+1.62%
|
6.80
|
6.99
|
6.75
|
6.89
|
6.82
|
6.89
|
710,200
|
|
|
11/11/2025
|
-0.02/-0.29%
|
6.76
|
6.83
|
6.71
|
6.78
|
6.76
|
6.78
|
214,000
|
|
|
11/10/2025
|
-0.04/-0.58%
|
6.82
|
6.83
|
6.73
|
6.80
|
6.79
|
6.80
|
165,500
|
|
|