|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-0.12/-1.68%
|
7.15
|
7.24
|
6.96
|
7.03
|
7.09
|
7.03
|
261,400
|
|
|
11/6/2026
|
+0.17/+2.44%
|
6.90
|
7.24
|
6.90
|
7.15
|
7.11
|
7.15
|
318,600
|
|
|
11/5/2026
|
-0.05/-0.71%
|
6.95
|
7.14
|
6.95
|
6.98
|
6.99
|
6.98
|
1,433,000
|
|
|
11/4/2026
|
+0.13/+1.88%
|
6.90
|
7.05
|
6.90
|
7.03
|
6.99
|
7.03
|
273,600
|
|
|
11/3/2026
|
+0.20/+2.99%
|
6.70
|
6.97
|
6.70
|
6.90
|
6.86
|
6.90
|
417,300
|
|
|
11/2/2026
|
0.00 / 0.00%
|
6.42
|
6.70
|
6.42
|
6.70
|
6.58
|
6.70
|
1,598,100
|
|
|
10/30/2026
|
-0.15/-2.19%
|
6.85
|
6.85
|
6.39
|
6.70
|
6.61
|
6.70
|
782,100
|
|
|
10/29/2026
|
-0.18/-2.56%
|
7.03
|
7.14
|
6.85
|
6.85
|
6.93
|
6.85
|
1,807,300
|
|
|
10/28/2026
|
-0.10/-1.40%
|
7.13
|
7.15
|
7.03
|
7.03
|
7.10
|
7.03
|
433,600
|
|
|
10/27/2026
|
-0.02/-0.28%
|
7.15
|
7.20
|
7.11
|
7.13
|
7.14
|
7.13
|
210,900
|
|
|
10/26/2026
|
+0.04/+0.56%
|
7.18
|
7.48
|
7.15
|
7.15
|
7.30
|
7.15
|
542,500
|
|
|
10/23/2026
|
-0.04/-0.56%
|
7.10
|
7.17
|
7.10
|
7.11
|
7.13
|
7.11
|
110,500
|
|
|
10/22/2026
|
-0.07/-0.97%
|
7.30
|
7.33
|
7.11
|
7.15
|
7.22
|
7.15
|
225,900
|
|
|
10/21/2026
|
+0.19/+2.70%
|
7.03
|
7.24
|
7.03
|
7.22
|
7.17
|
7.22
|
421,600
|
|
|
10/20/2026
|
+0.04/+0.57%
|
6.99
|
7.03
|
6.80
|
7.03
|
6.99
|
7.03
|
1,462,200
|
|
|
10/19/2026
|
0.00 / 0.00%
|
6.99
|
7.06
|
6.98
|
6.99
|
7.01
|
6.99
|
163,900
|
|
|
10/16/2026
|
+0.12/+1.75%
|
6.88
|
7.09
|
6.85
|
6.99
|
6.96
|
6.99
|
237,000
|
|
|
10/15/2026
|
-0.15/-2.14%
|
6.97
|
7.00
|
6.77
|
6.87
|
6.88
|
6.87
|
723,100
|
|
|
10/14/2026
|
-0.12/-1.68%
|
7.13
|
7.13
|
6.99
|
7.02
|
7.03
|
7.02
|
485,600
|
|
|
10/13/2026
|
-0.16/-2.19%
|
7.30
|
7.32
|
7.14
|
7.14
|
7.21
|
7.14
|
205,500
|
|
|