|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
+0.03/+0.37%
|
8.10
|
8.14
|
8.02
|
8.08
|
8.08
|
8.08
|
389,100
|
|
|
11/26/2025
|
+0.13/+1.64%
|
7.90
|
8.08
|
7.90
|
8.05
|
8.02
|
8.05
|
419,500
|
|
|
11/25/2025
|
-0.13/-1.61%
|
8.06
|
8.13
|
7.80
|
7.92
|
7.94
|
7.92
|
886,300
|
|
|
11/24/2025
|
-0.05/-0.62%
|
8.20
|
8.20
|
8.05
|
8.05
|
8.09
|
8.05
|
309,700
|
|
|
11/21/2025
|
+0.10/+1.25%
|
8.01
|
8.30
|
7.98
|
8.10
|
8.11
|
8.10
|
856,200
|
|
|
11/20/2025
|
-0.08/-0.99%
|
8.08
|
8.14
|
8.00
|
8.00
|
8.05
|
8.00
|
444,300
|
|
|
11/19/2025
|
-0.08/-0.98%
|
8.20
|
8.21
|
8.05
|
8.08
|
8.11
|
8.08
|
646,200
|
|
|
11/18/2025
|
-0.09/-1.09%
|
8.25
|
8.33
|
8.15
|
8.16
|
8.19
|
8.16
|
526,100
|
|
|
11/17/2025
|
+0.19/+2.36%
|
8.08
|
8.30
|
8.08
|
8.25
|
8.22
|
8.25
|
663,500
|
|
|
11/14/2025
|
+0.04/+0.50%
|
8.03
|
8.14
|
8.03
|
8.06
|
8.07
|
8.06
|
706,000
|
|
|
11/13/2025
|
-0.18/-2.20%
|
8.22
|
8.22
|
8.02
|
8.02
|
8.12
|
8.02
|
506,200
|
|
|
11/12/2025
|
+0.30/+3.80%
|
7.85
|
8.20
|
7.85
|
8.20
|
8.05
|
8.20
|
706,600
|
|
|
11/11/2025
|
+0.05/+0.64%
|
7.85
|
7.95
|
7.81
|
7.90
|
7.88
|
7.90
|
348,200
|
|
|
11/10/2025
|
-0.12/-1.51%
|
7.98
|
8.02
|
7.84
|
7.85
|
7.91
|
7.85
|
532,000
|
|
|
11/7/2025
|
-0.30/-3.63%
|
8.29
|
8.29
|
7.90
|
7.97
|
8.06
|
7.97
|
863,600
|
|
|
11/6/2025
|
0.00 / 0.00%
|
8.21
|
8.30
|
8.17
|
8.27
|
8.22
|
8.27
|
626,600
|
|
|
11/5/2025
|
-0.12/-1.43%
|
8.39
|
8.42
|
8.26
|
8.27
|
8.32
|
8.27
|
331,400
|
|
|
11/4/2025
|
+0.39/+4.88%
|
8.00
|
8.44
|
7.70
|
8.39
|
7.99
|
8.39
|
1,527,000
|
|
|
11/3/2025
|
-0.31/-3.73%
|
8.34
|
8.45
|
8.00
|
8.00
|
8.25
|
8.00
|
1,071,900
|
|
|
10/31/2025
|
-0.27/-3.15%
|
8.63
|
8.63
|
8.31
|
8.31
|
8.48
|
8.31
|
702,200
|
|
|