|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2026
|
+0.33/+4.67%
|
7.14
|
7.39
|
7.06
|
7.39
|
7.22
|
7.39
|
3,645,200
|
|
|
11/9/2026
|
-0.06/-0.84%
|
7.14
|
7.16
|
7.01
|
7.06
|
7.09
|
7.06
|
478,200
|
|
|
11/6/2026
|
0.00 / 0.00%
|
6.99
|
7.18
|
6.95
|
7.12
|
7.10
|
7.12
|
1,607,000
|
|
|
11/5/2026
|
-0.03/-0.42%
|
7.18
|
7.18
|
7.01
|
7.12
|
7.10
|
7.12
|
974,300
|
|
|
11/4/2026
|
+0.38/+5.61%
|
6.76
|
7.16
|
6.75
|
7.15
|
7.00
|
7.15
|
1,902,493
|
|
|
11/3/2026
|
+0.09/+1.35%
|
6.70
|
6.78
|
6.70
|
6.77
|
6.74
|
6.77
|
429,600
|
|
|
11/2/2026
|
-0.17/-2.48%
|
6.84
|
6.84
|
6.60
|
6.68
|
6.71
|
6.68
|
1,310,000
|
|
|
10/30/2026
|
-0.16/-2.28%
|
6.99
|
7.02
|
6.85
|
6.85
|
6.91
|
6.85
|
891,600
|
|
|
10/29/2026
|
-0.09/-1.27%
|
7.10
|
7.15
|
6.99
|
7.01
|
7.04
|
7.01
|
730,400
|
|
|
10/28/2026
|
-0.03/-0.42%
|
7.14
|
7.18
|
7.01
|
7.10
|
7.12
|
7.10
|
1,020,680
|
|
|
10/27/2026
|
-0.07/-0.97%
|
7.19
|
7.20
|
7.11
|
7.13
|
7.16
|
7.13
|
579,400
|
|
|
10/26/2026
|
-0.16/-2.17%
|
7.30
|
7.32
|
7.20
|
7.20
|
7.23
|
7.20
|
1,065,100
|
|
|
10/23/2026
|
-0.10/-1.34%
|
7.42
|
7.42
|
7.28
|
7.36
|
7.33
|
7.36
|
1,136,500
|
|
|
10/22/2026
|
+0.08/+1.08%
|
7.38
|
7.47
|
7.23
|
7.46
|
7.35
|
7.46
|
1,691,900
|
|
|
10/21/2026
|
+0.47/+6.80%
|
6.91
|
7.39
|
6.91
|
7.38
|
7.26
|
7.38
|
4,944,700
|
|
|
10/20/2026
|
+0.08/+1.17%
|
6.81
|
6.91
|
6.74
|
6.91
|
6.82
|
6.91
|
930,300
|
|
|
10/19/2026
|
-0.06/-0.87%
|
6.88
|
6.94
|
6.83
|
6.83
|
6.89
|
6.83
|
1,075,800
|
|
|
10/16/2026
|
+0.10/+1.47%
|
6.75
|
6.89
|
6.70
|
6.89
|
6.81
|
6.89
|
1,129,700
|
|
|
10/15/2026
|
+0.11/+1.65%
|
6.68
|
6.79
|
6.66
|
6.79
|
6.73
|
6.79
|
1,145,200
|
|
|
10/14/2026
|
+0.15/+2.30%
|
6.58
|
6.69
|
6.53
|
6.68
|
6.62
|
6.68
|
965,700
|
|
|