|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
+0.01/+0.26%
|
3.77
|
3.85
|
3.76
|
3.80
|
3.81
|
3.80
|
165,300
|
|
|
11/24/2025
|
-0.01/-0.26%
|
3.81
|
3.81
|
3.78
|
3.79
|
3.79
|
3.79
|
132,100
|
|
|
11/21/2025
|
0.00 / 0.00%
|
3.74
|
3.80
|
3.74
|
3.80
|
3.79
|
3.80
|
490,300
|
|
|
11/20/2025
|
0.00 / 0.00%
|
3.82
|
3.82
|
3.75
|
3.80
|
3.77
|
3.80
|
35,700
|
|
|
11/19/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.75
|
3.80
|
3.78
|
3.80
|
76,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.77
|
3.80
|
3.80
|
3.80
|
40,200
|
|
|
11/17/2025
|
+0.09/+2.43%
|
3.71
|
3.82
|
3.71
|
3.80
|
3.80
|
3.80
|
105,300
|
|
|
11/14/2025
|
0.00 / 0.00%
|
3.70
|
3.71
|
3.68
|
3.71
|
3.70
|
3.71
|
22,300
|
|
|
11/13/2025
|
+0.07/+1.92%
|
3.64
|
3.73
|
3.64
|
3.71
|
3.69
|
3.71
|
73,800
|
|
|
11/12/2025
|
-0.01/-0.27%
|
3.65
|
3.71
|
3.64
|
3.64
|
3.66
|
3.64
|
51,500
|
|
|
11/11/2025
|
-0.01/-0.27%
|
3.67
|
3.68
|
3.65
|
3.65
|
3.65
|
3.65
|
257,800
|
|
|
11/10/2025
|
-0.06/-1.61%
|
3.68
|
3.72
|
3.66
|
3.66
|
3.70
|
3.66
|
41,400
|
|
|
11/7/2025
|
-0.01/-0.27%
|
3.70
|
3.73
|
3.60
|
3.72
|
3.72
|
3.72
|
3,591,000
|
|
|
11/6/2025
|
0.00 / 0.00%
|
3.72
|
3.73
|
3.69
|
3.73
|
3.72
|
3.73
|
103,700
|
|
|
11/5/2025
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.70
|
3.73
|
3.72
|
3.73
|
107,900
|
|
|
11/4/2025
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.67
|
3.73
|
3.72
|
3.73
|
125,100
|
|
|
11/3/2025
|
-0.02/-0.53%
|
3.75
|
3.79
|
3.49
|
3.73
|
3.64
|
3.73
|
206,900
|
|
|
10/31/2025
|
+0.01/+0.27%
|
3.79
|
3.80
|
3.70
|
3.75
|
3.77
|
3.75
|
45,300
|
|
|
10/30/2025
|
+0.03/+0.81%
|
3.73
|
3.75
|
3.71
|
3.74
|
3.73
|
3.74
|
54,100
|
|
|
10/29/2025
|
+0.01/+0.27%
|
3.72
|
3.72
|
3.69
|
3.71
|
3.70
|
3.71
|
235,100
|
|
|