|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
105,100
|
|
|
12/8/2025
|
+0.20/+3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.30
|
6.40
|
720,600
|
|
|
12/5/2025
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.10
|
6.30
|
6.20
|
6.30
|
101,900
|
|
|
12/4/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
125,600
|
|
|
12/3/2025
|
+0.50/+8.33%
|
6.10
|
6.90
|
6.10
|
6.50
|
6.30
|
6.50
|
781,100
|
|
|
12/2/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
221,400
|
|
|
12/1/2025
|
+0.20/+3.39%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.10
|
6.10
|
244,700
|
|
|
11/28/2025
|
+0.10/+1.69%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
1,326,200
|
|
|
11/27/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.00
|
5.90
|
6.00
|
113,000
|
|
|
11/26/2025
|
+0.10/+1.67%
|
6.00
|
6.40
|
5.80
|
6.10
|
6.00
|
6.10
|
333,900
|
|
|
11/25/2025
|
-0.20/-3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.00
|
6.10
|
210,500
|
|
|
11/24/2025
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
236,000
|
|
|
11/21/2025
|
+0.10/+1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
223,900
|
|
|
11/20/2025
|
+0.20/+3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
351,600
|
|
|
11/19/2025
|
-0.10/-1.56%
|
6.50
|
6.60
|
6.00
|
6.30
|
6.20
|
6.30
|
462,600
|
|
|
11/18/2025
|
-0.20/-3.03%
|
6.60
|
6.80
|
6.10
|
6.40
|
6.40
|
6.40
|
460,800
|
|
|
11/17/2025
|
-0.10/-1.52%
|
6.60
|
7.10
|
6.10
|
6.50
|
6.60
|
6.50
|
419,000
|
|
|
11/14/2025
|
+0.10/+1.54%
|
6.30
|
6.90
|
6.10
|
6.60
|
6.60
|
6.60
|
465,700
|
|
|
11/13/2025
|
+0.40/+6.78%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.50
|
6.30
|
738,500
|
|
|
11/12/2025
|
+0.70/+13.21%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.90
|
6.00
|
155,000
|
|
|