|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
0.00 / 0.00%
|
4.30
|
4.45
|
4.23
|
4.26
|
4.31
|
4.26
|
1,256,200
|
|
|
11/24/2025
|
+0.27/+6.77%
|
4.05
|
4.26
|
3.95
|
4.26
|
4.18
|
4.26
|
2,592,800
|
|
|
11/21/2025
|
+0.09/+2.31%
|
3.85
|
4.06
|
3.85
|
3.99
|
3.97
|
3.99
|
843,400
|
|
|
11/20/2025
|
+0.14/+3.72%
|
3.80
|
3.95
|
3.77
|
3.90
|
3.88
|
3.90
|
595,300
|
|
|
11/19/2025
|
-0.06/-1.57%
|
3.82
|
3.83
|
3.75
|
3.76
|
3.78
|
3.76
|
326,000
|
|
|
11/18/2025
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.79
|
3.82
|
3.81
|
3.82
|
364,400
|
|
|
11/17/2025
|
+0.02/+0.53%
|
3.85
|
3.86
|
3.78
|
3.82
|
3.81
|
3.82
|
352,100
|
|
|
11/14/2025
|
-0.02/-0.52%
|
3.85
|
3.87
|
3.80
|
3.80
|
3.82
|
3.80
|
346,900
|
|
|
11/13/2025
|
+0.01/+0.26%
|
3.81
|
3.87
|
3.81
|
3.82
|
3.84
|
3.82
|
197,900
|
|
|
11/12/2025
|
0.00 / 0.00%
|
3.81
|
3.87
|
3.78
|
3.81
|
3.81
|
3.81
|
186,000
|
|
|
11/11/2025
|
+0.04/+1.06%
|
3.85
|
3.85
|
3.74
|
3.81
|
3.77
|
3.81
|
210,600
|
|
|
11/10/2025
|
-0.13/-3.33%
|
3.87
|
3.90
|
3.75
|
3.77
|
3.82
|
3.77
|
348,800
|
|
|
11/7/2025
|
-0.03/-0.76%
|
3.92
|
3.95
|
3.87
|
3.90
|
3.90
|
3.90
|
416,900
|
|
|
11/6/2025
|
+0.01/+0.26%
|
3.95
|
3.96
|
3.89
|
3.93
|
3.91
|
3.93
|
183,900
|
|
|
11/5/2025
|
-0.06/-1.51%
|
3.98
|
3.98
|
3.89
|
3.92
|
3.92
|
3.92
|
442,700
|
|
|
11/4/2025
|
+0.05/+1.27%
|
3.91
|
3.99
|
3.80
|
3.98
|
3.92
|
3.98
|
405,300
|
|
|
11/3/2025
|
-0.01/-0.25%
|
4.00
|
4.01
|
3.90
|
3.93
|
3.96
|
3.93
|
374,800
|
|
|
10/31/2025
|
0.00 / 0.00%
|
4.06
|
4.19
|
3.94
|
3.94
|
4.06
|
3.94
|
1,214,000
|
|
|
10/30/2025
|
-0.02/-0.51%
|
3.99
|
4.08
|
3.90
|
3.94
|
4.00
|
3.94
|
395,700
|
|
|
10/29/2025
|
+0.25/+6.74%
|
3.77
|
3.96
|
3.73
|
3.96
|
3.90
|
3.96
|
807,200
|
|
|