|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.27/-3.15%
|
8.63
|
8.63
|
8.31
|
8.31
|
8.48
|
8.31
|
702,200
|
|
|
10/30/2025
|
+0.09/+1.06%
|
8.52
|
8.63
|
8.47
|
8.58
|
8.56
|
8.58
|
998,900
|
|
|
10/29/2025
|
+0.27/+3.28%
|
8.35
|
8.58
|
8.30
|
8.49
|
8.49
|
8.49
|
1,166,600
|
|
|
10/28/2025
|
-0.08/-0.96%
|
8.30
|
8.35
|
8.00
|
8.22
|
8.11
|
8.22
|
1,472,700
|
|
|
10/27/2025
|
-0.08/-0.95%
|
8.45
|
8.51
|
8.30
|
8.30
|
8.38
|
8.30
|
715,000
|
|
|
10/24/2025
|
-0.08/-0.95%
|
8.50
|
8.50
|
8.23
|
8.38
|
8.33
|
8.38
|
922,600
|
|
|
10/23/2025
|
-0.01/-0.12%
|
8.51
|
8.83
|
8.46
|
8.46
|
8.63
|
8.46
|
1,337,800
|
|
|
10/22/2025
|
+0.05/+0.59%
|
8.46
|
8.50
|
8.10
|
8.47
|
8.28
|
8.47
|
1,315,600
|
|
|
10/21/2025
|
-0.56/-6.24%
|
8.90
|
8.90
|
8.36
|
8.42
|
8.45
|
8.42
|
3,354,400
|
|
|
10/20/2025
|
-0.67/-6.94%
|
9.43
|
9.60
|
8.98
|
8.98
|
9.28
|
8.98
|
2,146,000
|
|
|
10/17/2025
|
-0.23/-2.33%
|
9.88
|
9.88
|
9.65
|
9.65
|
9.76
|
9.65
|
2,165,400
|
|
|
10/16/2025
|
-0.04/-0.40%
|
10.05
|
10.20
|
9.76
|
9.88
|
9.89
|
9.88
|
1,990,900
|
|
|
10/15/2025
|
+0.16/+1.64%
|
10.00
|
10.25
|
9.80
|
9.92
|
10.00
|
9.92
|
1,909,800
|
|
|
10/14/2025
|
+0.63/+6.90%
|
9.33
|
9.76
|
9.06
|
9.76
|
9.52
|
9.76
|
4,523,100
|
|
|
10/13/2025
|
+0.02/+0.22%
|
8.91
|
9.18
|
8.84
|
9.13
|
8.98
|
9.13
|
1,988,300
|
|
|
10/10/2025
|
+0.03/+0.33%
|
9.10
|
9.33
|
9.10
|
9.11
|
9.19
|
9.11
|
1,183,700
|
|
|
10/9/2025
|
+0.11/+1.23%
|
9.05
|
9.26
|
9.02
|
9.08
|
9.10
|
9.08
|
903,400
|
|
|
10/8/2025
|
-0.04/-0.44%
|
9.19
|
9.27
|
8.85
|
8.97
|
9.03
|
8.97
|
1,470,600
|
|
|
10/7/2025
|
-0.34/-3.64%
|
9.30
|
9.40
|
9.00
|
9.01
|
9.15
|
9.01
|
943,200
|
|
|
10/6/2025
|
+0.60/+6.86%
|
8.91
|
9.35
|
8.76
|
9.35
|
9.09
|
9.35
|
1,310,100
|
|
|