|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
+0.26/+3.05%
|
8.48
|
8.82
|
8.48
|
8.78
|
8.72
|
8.78
|
6,026,209
|
|
|
11/13/2025
|
+0.02/+0.24%
|
8.50
|
8.55
|
8.49
|
8.52
|
8.52
|
8.52
|
1,647,205
|
|
|
11/12/2025
|
+0.25/+3.03%
|
8.30
|
8.50
|
8.26
|
8.50
|
8.40
|
8.50
|
3,395,807
|
|
|
11/11/2025
|
+0.15/+1.85%
|
8.11
|
8.25
|
8.10
|
8.25
|
8.19
|
8.25
|
1,843,204
|
|
|
11/10/2025
|
+0.02/+0.25%
|
8.08
|
8.17
|
7.99
|
8.10
|
8.08
|
8.10
|
3,015,901
|
|
|
11/7/2025
|
-0.37/-4.38%
|
8.44
|
8.44
|
8.05
|
8.08
|
8.22
|
8.08
|
5,334,800
|
|
|
11/6/2025
|
-0.24/-2.76%
|
8.55
|
8.69
|
8.45
|
8.45
|
8.53
|
8.45
|
4,009,101
|
|
|
11/5/2025
|
-0.10/-1.14%
|
8.73
|
8.80
|
8.60
|
8.69
|
8.68
|
8.69
|
2,893,619
|
|
|
11/4/2025
|
+0.11/+1.27%
|
8.64
|
8.84
|
8.32
|
8.79
|
8.56
|
8.79
|
7,524,922
|
|
|
11/3/2025
|
-0.02/-0.23%
|
8.70
|
9.07
|
8.68
|
8.68
|
8.86
|
8.68
|
8,609,727
|
|
|
10/31/2025
|
+0.02/+0.23%
|
8.58
|
8.92
|
8.58
|
8.70
|
8.80
|
8.70
|
5,946,918
|
|
|
10/30/2025
|
0.00 / 0.00%
|
8.66
|
8.78
|
8.58
|
8.68
|
8.68
|
8.68
|
5,724,420
|
|
|
10/29/2025
|
+0.20/+2.36%
|
8.47
|
8.76
|
8.40
|
8.68
|
8.61
|
8.68
|
5,774,041
|
|
|
10/28/2025
|
+0.38/+4.69%
|
8.06
|
8.48
|
8.05
|
8.48
|
8.25
|
8.48
|
4,679,335
|
|
|
10/27/2025
|
-0.22/-2.64%
|
8.39
|
8.39
|
8.10
|
8.10
|
8.24
|
8.10
|
4,222,033
|
|
|
10/24/2025
|
-0.07/-0.83%
|
8.30
|
8.36
|
8.10
|
8.32
|
8.23
|
8.32
|
4,648,532
|
|
|
10/23/2025
|
-0.06/-0.71%
|
8.46
|
8.58
|
8.30
|
8.39
|
8.43
|
8.39
|
4,729,539
|
|
|
10/22/2025
|
-0.08/-0.94%
|
8.53
|
8.55
|
8.00
|
8.45
|
8.30
|
8.45
|
12,763,352
|
|
|
10/21/2025
|
-0.64/-6.98%
|
8.90
|
9.03
|
8.53
|
8.53
|
8.60
|
8.53
|
17,609,814
|
|
|
10/20/2025
|
-0.68/-6.90%
|
9.71
|
9.85
|
9.17
|
9.17
|
9.50
|
9.17
|
9,328,200
|
|
|
|
|
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|