|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.11/-1.33%
|
8.25
|
8.28
|
7.98
|
8.17
|
8.11
|
8.17
|
268,000
|
|
|
10/30/2025
|
+0.28/+3.50%
|
8.28
|
8.28
|
7.96
|
8.28
|
8.15
|
8.28
|
85,700
|
|
|
10/29/2025
|
+0.09/+1.14%
|
7.91
|
8.40
|
7.85
|
8.00
|
8.14
|
8.00
|
229,900
|
|
|
10/28/2025
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.80
|
7.91
|
7.86
|
7.91
|
142,300
|
|
|
10/27/2025
|
-0.24/-2.94%
|
8.00
|
8.10
|
7.90
|
7.91
|
7.97
|
7.91
|
145,300
|
|
|
10/24/2025
|
-0.10/-1.21%
|
8.17
|
8.17
|
7.88
|
8.15
|
8.01
|
8.15
|
189,800
|
|
|
10/23/2025
|
+0.05/+0.61%
|
8.10
|
8.25
|
7.93
|
8.25
|
8.07
|
8.25
|
176,800
|
|
|
10/22/2025
|
+0.27/+3.40%
|
8.28
|
8.28
|
7.85
|
8.20
|
7.98
|
8.20
|
258,500
|
|
|
10/21/2025
|
-0.15/-1.86%
|
7.81
|
8.10
|
7.73
|
7.93
|
7.87
|
7.93
|
290,400
|
|
|
10/20/2025
|
-0.14/-1.70%
|
8.06
|
8.19
|
7.69
|
8.08
|
7.98
|
8.08
|
318,700
|
|
|
10/17/2025
|
-0.13/-1.56%
|
8.35
|
8.35
|
8.13
|
8.22
|
8.23
|
8.22
|
252,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
8.40
|
8.49
|
8.20
|
8.35
|
8.25
|
8.35
|
260,700
|
|
|
10/15/2025
|
-0.07/-0.83%
|
8.42
|
8.55
|
8.25
|
8.35
|
8.37
|
8.35
|
293,100
|
|
|
10/14/2025
|
-0.29/-3.33%
|
8.56
|
8.71
|
8.41
|
8.42
|
8.49
|
8.42
|
272,900
|
|
|
10/13/2025
|
+0.08/+0.93%
|
8.50
|
8.83
|
8.36
|
8.71
|
8.63
|
8.71
|
615,800
|
|
|
10/10/2025
|
-0.15/-1.71%
|
8.50
|
8.81
|
8.50
|
8.63
|
8.64
|
8.63
|
444,600
|
|
|
10/9/2025
|
-0.08/-0.90%
|
9.00
|
9.00
|
8.60
|
8.78
|
8.70
|
8.78
|
535,700
|
|
|
10/8/2025
|
+0.08/+0.91%
|
9.07
|
9.10
|
8.42
|
8.86
|
8.81
|
8.86
|
776,200
|
|
|
10/7/2025
|
+0.57/+6.94%
|
8.68
|
8.78
|
8.30
|
8.78
|
8.72
|
8.78
|
1,294,500
|
|
|
10/6/2025
|
+0.53/+6.90%
|
7.90
|
8.21
|
7.71
|
8.21
|
8.16
|
8.21
|
834,900
|
|
|