|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.55/-5.14%
|
10.70
|
10.70
|
9.98
|
10.15
|
10.40
|
10.15
|
116,300
|
|
|
9/5/2025
|
+0.05/+0.47%
|
10.70
|
11.25
|
10.55
|
10.70
|
10.98
|
10.70
|
384,300
|
|
|
9/4/2025
|
+0.67/+6.71%
|
9.97
|
10.65
|
9.80
|
10.65
|
10.38
|
10.65
|
305,100
|
|
|
9/3/2025
|
+0.22/+2.25%
|
9.80
|
10.05
|
9.70
|
9.98
|
9.84
|
9.98
|
31,400
|
|
|
8/29/2025
|
-0.08/-0.81%
|
9.60
|
9.84
|
9.53
|
9.76
|
9.63
|
9.76
|
36,300
|
|
|
8/28/2025
|
+0.14/+1.44%
|
9.50
|
9.88
|
9.40
|
9.84
|
9.51
|
9.84
|
62,400
|
|
|
8/27/2025
|
-0.15/-1.52%
|
9.85
|
9.88
|
9.50
|
9.70
|
9.59
|
9.70
|
107,800
|
|
|
8/26/2025
|
+0.08/+0.82%
|
9.77
|
9.85
|
9.45
|
9.85
|
9.74
|
9.85
|
32,400
|
|
|
8/25/2025
|
+0.01/+0.10%
|
9.51
|
10.00
|
9.51
|
9.77
|
9.88
|
9.77
|
88,900
|
|
|
8/22/2025
|
-0.54/-5.24%
|
10.35
|
10.35
|
9.60
|
9.76
|
9.85
|
9.76
|
169,100
|
|
|
8/21/2025
|
-0.60/-5.50%
|
10.90
|
10.90
|
10.15
|
10.30
|
10.23
|
10.30
|
305,300
|
|
|
8/20/2025
|
+0.55/+5.31%
|
11.05
|
11.05
|
10.30
|
10.90
|
10.73
|
10.90
|
367,900
|
|
|
8/19/2025
|
+0.65/+6.70%
|
9.75
|
10.35
|
9.75
|
10.35
|
10.25
|
10.35
|
293,900
|
|
|
8/18/2025
|
+0.05/+0.52%
|
9.65
|
9.76
|
9.55
|
9.70
|
9.62
|
9.70
|
274,900
|
|
|
8/15/2025
|
-0.08/-0.82%
|
9.73
|
9.75
|
9.52
|
9.65
|
9.64
|
9.65
|
168,600
|
|
|
8/14/2025
|
+0.61/+6.69%
|
9.12
|
9.75
|
9.12
|
9.73
|
9.36
|
9.73
|
316,200
|
|
|
8/13/2025
|
-0.13/-1.41%
|
9.28
|
9.32
|
9.10
|
9.12
|
9.16
|
9.12
|
242,400
|
|
|
8/12/2025
|
+0.03/+0.33%
|
9.16
|
9.38
|
9.15
|
9.25
|
9.21
|
9.25
|
166,800
|
|
|
8/11/2025
|
+0.09/+0.99%
|
9.40
|
9.40
|
9.10
|
9.22
|
9.19
|
9.22
|
192,700
|
|
|
8/8/2025
|
-0.17/-1.83%
|
9.47
|
9.47
|
9.07
|
9.13
|
9.17
|
9.13
|
239,100
|
|
|