|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.10/-1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.39
|
8.30
|
281,726
|
|
|
11/24/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.45
|
8.40
|
168,900
|
|
|
11/21/2025
|
-0.10/-1.18%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.47
|
8.40
|
284,500
|
|
|
11/20/2025
|
-0.10/-1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
8.50
|
334,800
|
|
|
11/19/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.56
|
8.60
|
139,800
|
|
|
11/18/2025
|
-0.10/-1.15%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.65
|
8.60
|
596,582
|
|
|
11/17/2025
|
+0.20/+2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.72
|
8.70
|
225,600
|
|
|
11/14/2025
|
+0.30/+3.66%
|
8.20
|
9.00
|
8.20
|
8.50
|
8.77
|
8.50
|
843,800
|
|
|
11/13/2025
|
+0.20/+2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.14
|
8.20
|
370,940
|
|
|
11/12/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.99
|
8.00
|
818,100
|
|
|
11/11/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.60
|
8.00
|
7.96
|
8.00
|
927,800
|
|
|
11/10/2025
|
-0.80/-9.09%
|
8.60
|
8.80
|
8.00
|
8.00
|
8.00
|
8.00
|
2,075,700
|
|
|
11/7/2025
|
-0.40/-4.35%
|
9.30
|
9.50
|
8.70
|
8.80
|
9.02
|
8.80
|
655,700
|
|
|
11/6/2025
|
+0.70/+8.24%
|
7.70
|
9.30
|
7.70
|
9.20
|
8.17
|
9.20
|
4,174,900
|
|
|
11/5/2025
|
-0.90/-9.57%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,194,100
|
|
|
11/4/2025
|
-1.00/-9.62%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.41
|
9.40
|
628,200
|
|
|
11/3/2025
|
-1.10/-9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.40
|
10.40
|
1,611,100
|
|
|
10/31/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.29
|
11.50
|
965,300
|
|
|
10/30/2025
|
-0.60/-4.96%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.40
|
11.50
|
567,200
|
|
|
10/29/2025
|
-0.10/-0.82%
|
12.20
|
12.20
|
11.50
|
12.10
|
11.76
|
12.10
|
568,900
|
|
|