|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2025
|
+0.17/+2.36%
|
7.21
|
7.42
|
7.21
|
7.37
|
7.35
|
7.37
|
128,900
|
|
|
11/14/2025
|
+0.02/+0.28%
|
7.20
|
7.68
|
7.19
|
7.20
|
7.30
|
7.20
|
169,800
|
|
|
11/13/2025
|
-0.06/-0.83%
|
7.30
|
7.30
|
7.15
|
7.18
|
7.20
|
7.18
|
126,000
|
|
|
11/12/2025
|
+0.01/+0.14%
|
6.73
|
7.30
|
6.73
|
7.24
|
6.81
|
7.24
|
1,055,900
|
|
|
11/11/2025
|
-0.54/-6.95%
|
7.80
|
7.85
|
7.23
|
7.23
|
7.35
|
7.23
|
646,200
|
|
|
11/10/2025
|
-0.23/-2.88%
|
8.00
|
8.00
|
7.73
|
7.77
|
7.81
|
7.77
|
151,000
|
|
|
11/7/2025
|
-0.08/-0.99%
|
8.08
|
8.08
|
7.87
|
8.00
|
7.98
|
8.00
|
231,500
|
|
|
11/6/2025
|
+0.02/+0.25%
|
8.09
|
8.09
|
7.95
|
8.08
|
8.02
|
8.08
|
125,400
|
|
|
11/5/2025
|
+0.04/+0.50%
|
8.02
|
8.17
|
7.95
|
8.06
|
8.06
|
8.06
|
164,600
|
|
|
11/4/2025
|
-0.08/-0.99%
|
8.04
|
8.04
|
7.82
|
8.02
|
7.90
|
8.02
|
193,900
|
|
|
11/3/2025
|
-0.07/-0.86%
|
8.15
|
8.17
|
7.88
|
8.10
|
7.97
|
8.10
|
204,200
|
|
|
10/31/2025
|
-0.11/-1.33%
|
8.25
|
8.28
|
7.98
|
8.17
|
8.11
|
8.17
|
268,000
|
|
|
10/30/2025
|
+0.28/+3.50%
|
8.28
|
8.28
|
7.96
|
8.28
|
8.15
|
8.28
|
85,700
|
|
|
10/29/2025
|
+0.09/+1.14%
|
7.91
|
8.40
|
7.85
|
8.00
|
8.14
|
8.00
|
229,900
|
|
|
10/28/2025
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.80
|
7.91
|
7.86
|
7.91
|
142,300
|
|
|
10/27/2025
|
-0.24/-2.94%
|
8.00
|
8.10
|
7.90
|
7.91
|
7.97
|
7.91
|
145,300
|
|
|