|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
-0.08/-0.92%
|
8.59
|
8.72
|
8.44
|
8.60
|
8.56
|
8.60
|
2,344,472
|
|
|
11/20/2025
|
+0.49/+5.98%
|
8.20
|
8.76
|
8.20
|
8.68
|
8.65
|
8.68
|
11,712,961
|
|
|
11/19/2025
|
+0.01/+0.12%
|
8.19
|
8.23
|
8.12
|
8.19
|
8.18
|
8.19
|
1,391,294
|
|
|
11/18/2025
|
+0.13/+1.61%
|
8.06
|
8.39
|
8.05
|
8.18
|
8.26
|
8.18
|
3,943,481
|
|
|
11/17/2025
|
+0.15/+1.90%
|
7.95
|
8.12
|
7.92
|
8.05
|
8.05
|
8.05
|
1,575,192
|
|
|
11/14/2025
|
-0.06/-0.75%
|
7.97
|
7.97
|
7.88
|
7.90
|
7.92
|
7.90
|
1,460,014
|
|
|
11/13/2025
|
-0.06/-0.75%
|
8.02
|
8.03
|
7.96
|
7.96
|
7.99
|
7.96
|
935,408
|
|
|
11/12/2025
|
+0.11/+1.39%
|
7.91
|
8.02
|
7.90
|
8.02
|
7.97
|
8.02
|
1,017,308
|
|
|
11/11/2025
|
+0.11/+1.41%
|
7.85
|
7.91
|
7.79
|
7.91
|
7.84
|
7.91
|
957,300
|
|
|
11/10/2025
|
-0.15/-1.89%
|
7.95
|
8.06
|
7.80
|
7.80
|
7.91
|
7.80
|
1,472,103
|
|
|
11/7/2025
|
-0.17/-2.09%
|
8.12
|
8.14
|
7.93
|
7.95
|
8.03
|
7.95
|
1,041,500
|
|
|
11/6/2025
|
+0.05/+0.62%
|
8.08
|
8.15
|
8.04
|
8.12
|
8.10
|
8.12
|
1,203,900
|
|
|
11/5/2025
|
-0.05/-0.62%
|
8.09
|
8.15
|
8.03
|
8.07
|
8.09
|
8.07
|
943,736
|
|
|
11/4/2025
|
+0.12/+1.50%
|
8.00
|
8.30
|
7.79
|
8.12
|
7.97
|
8.12
|
3,018,744
|
|
|
11/3/2025
|
-0.15/-1.84%
|
8.15
|
8.19
|
8.00
|
8.00
|
8.09
|
8.00
|
2,105,032
|
|
|
10/31/2025
|
-0.08/-0.97%
|
8.23
|
8.31
|
8.15
|
8.15
|
8.23
|
8.15
|
1,616,940
|
|
|
10/30/2025
|
+0.19/+2.36%
|
8.12
|
8.30
|
8.08
|
8.23
|
8.20
|
8.23
|
3,368,333
|
|
|
10/29/2025
|
+0.43/+5.65%
|
7.75
|
8.08
|
7.75
|
8.04
|
7.93
|
8.04
|
2,962,049
|
|
|
10/28/2025
|
+0.02/+0.26%
|
7.59
|
7.65
|
7.51
|
7.61
|
7.57
|
7.61
|
1,169,056
|
|
|
10/27/2025
|
-0.05/-0.65%
|
7.65
|
7.75
|
7.59
|
7.59
|
7.64
|
7.59
|
794,443
|
|
|