|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2026
|
-0.05/-0.67%
|
7.51
|
7.55
|
7.40
|
7.45
|
7.46
|
7.45
|
265,600
|
|
|
11/12/2026
|
-0.05/-0.66%
|
7.56
|
7.60
|
7.42
|
7.50
|
7.51
|
7.50
|
581,700
|
|
|
11/11/2026
|
-0.05/-0.66%
|
7.69
|
7.69
|
7.55
|
7.55
|
7.60
|
7.55
|
335,700
|
|
|
11/10/2026
|
+0.04/+0.53%
|
7.58
|
7.63
|
7.54
|
7.60
|
7.58
|
7.60
|
460,000
|
|
|
11/9/2026
|
+0.06/+0.80%
|
7.63
|
7.70
|
7.44
|
7.56
|
7.55
|
7.56
|
458,600
|
|
|
11/6/2026
|
-0.13/-1.70%
|
7.55
|
7.61
|
7.46
|
7.50
|
7.51
|
7.50
|
611,000
|
|
|
11/5/2026
|
+0.03/+0.39%
|
7.70
|
7.70
|
7.56
|
7.63
|
7.63
|
7.63
|
382,500
|
|
|
11/4/2026
|
+0.25/+3.40%
|
7.36
|
7.69
|
7.36
|
7.60
|
7.54
|
7.60
|
709,900
|
|
|
11/3/2026
|
0.00 / 0.00%
|
7.33
|
7.50
|
7.33
|
7.35
|
7.41
|
7.35
|
262,700
|
|
|
11/2/2026
|
-0.27/-3.54%
|
7.61
|
7.75
|
7.23
|
7.35
|
7.40
|
7.35
|
888,900
|
|
|
10/30/2026
|
-0.18/-2.31%
|
7.80
|
7.80
|
7.62
|
7.62
|
7.68
|
7.62
|
816,500
|
|
|
10/29/2026
|
-0.02/-0.26%
|
7.87
|
7.95
|
7.75
|
7.80
|
7.85
|
7.80
|
493,900
|
|
|
10/28/2026
|
0.00 / 0.00%
|
7.89
|
7.94
|
7.78
|
7.82
|
7.82
|
7.82
|
388,300
|
|
|
10/27/2026
|
-0.09/-1.14%
|
7.87
|
7.96
|
7.78
|
7.82
|
7.84
|
7.82
|
622,100
|
|
|
10/26/2026
|
-0.16/-1.98%
|
8.07
|
8.18
|
7.86
|
7.91
|
7.98
|
7.91
|
744,200
|
|
|
10/23/2026
|
-0.08/-0.98%
|
8.20
|
8.29
|
8.07
|
8.07
|
8.19
|
8.07
|
1,018,300
|
|
|
10/22/2026
|
+0.40/+5.16%
|
7.79
|
8.29
|
7.75
|
8.15
|
8.06
|
8.15
|
1,896,400
|
|
|
10/21/2026
|
+0.10/+1.31%
|
7.60
|
7.83
|
7.60
|
7.75
|
7.71
|
7.75
|
796,300
|
|
|
10/20/2026
|
-0.14/-1.80%
|
7.74
|
7.87
|
7.59
|
7.65
|
7.69
|
7.65
|
669,300
|
|
|
10/19/2026
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.78
|
7.79
|
7.86
|
7.79
|
633,900
|
|
|