|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
+0.09/+1.07%
|
8.79
|
8.80
|
8.39
|
8.53
|
8.58
|
8.53
|
6,500
|
|
|
11/26/2025
|
+0.04/+0.48%
|
8.40
|
8.44
|
8.23
|
8.44
|
8.34
|
8.44
|
56,600
|
|
|
11/25/2025
|
-0.10/-1.18%
|
8.50
|
8.59
|
8.30
|
8.40
|
8.38
|
8.40
|
117,700
|
|
|
11/24/2025
|
-0.20/-2.30%
|
8.65
|
8.65
|
8.50
|
8.50
|
8.54
|
8.50
|
34,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.48
|
8.70
|
8.51
|
8.70
|
124,000
|
|
|
11/20/2025
|
-0.19/-2.14%
|
8.50
|
8.85
|
8.50
|
8.70
|
8.61
|
8.70
|
43,900
|
|
|
11/19/2025
|
-0.01/-0.11%
|
8.85
|
9.00
|
8.72
|
8.89
|
8.86
|
8.89
|
33,000
|
|
|
11/18/2025
|
0.00 / 0.00%
|
8.68
|
8.90
|
8.68
|
8.90
|
8.84
|
8.90
|
11,900
|
|
|
11/17/2025
|
+0.22/+2.53%
|
8.60
|
9.09
|
8.59
|
8.90
|
8.91
|
8.90
|
63,600
|
|
|
11/14/2025
|
-0.02/-0.23%
|
8.60
|
8.69
|
8.50
|
8.68
|
8.54
|
8.68
|
10,200
|
|
|
11/13/2025
|
-0.14/-1.58%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
8.70
|
80,500
|
|
|
11/12/2025
|
+0.24/+2.79%
|
8.60
|
8.85
|
8.01
|
8.84
|
8.75
|
8.84
|
59,400
|
|
|
11/11/2025
|
+0.04/+0.47%
|
8.56
|
8.74
|
8.40
|
8.60
|
8.51
|
8.60
|
12,800
|
|
|
11/10/2025
|
-0.31/-3.49%
|
8.50
|
8.85
|
8.50
|
8.56
|
8.73
|
8.56
|
4,800
|
|
|
11/7/2025
|
-0.02/-0.22%
|
8.46
|
8.87
|
8.45
|
8.87
|
8.53
|
8.87
|
1,100
|
|
|
11/6/2025
|
-0.11/-1.22%
|
8.40
|
9.00
|
8.40
|
8.89
|
8.66
|
8.89
|
14,200
|
|
|
11/5/2025
|
+0.15/+1.69%
|
8.85
|
9.00
|
8.85
|
9.00
|
8.99
|
9.00
|
152,900
|
|
|
11/4/2025
|
+0.25/+2.91%
|
8.51
|
8.85
|
8.37
|
8.85
|
8.62
|
8.85
|
117,100
|
|
|
11/3/2025
|
-0.10/-1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
8.60
|
49,800
|
|
|
10/31/2025
|
-0.08/-0.91%
|
8.78
|
8.78
|
8.60
|
8.70
|
8.71
|
8.70
|
18,900
|
|
|