|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.12/-1.22%
|
9.83
|
9.95
|
9.67
|
9.72
|
9.85
|
9.72
|
100,200
|
|
|
9/4/2025
|
-0.11/-1.11%
|
9.91
|
10.10
|
9.81
|
9.84
|
9.90
|
9.84
|
182,800
|
|
|
9/3/2025
|
+0.20/+2.05%
|
9.84
|
9.95
|
9.55
|
9.95
|
9.79
|
9.95
|
108,000
|
|
|
8/29/2025
|
-0.25/-2.50%
|
10.00
|
10.00
|
9.60
|
9.75
|
9.74
|
9.75
|
422,100
|
|
|
8/28/2025
|
-0.10/-0.99%
|
10.30
|
10.35
|
9.87
|
10.00
|
10.04
|
10.00
|
296,000
|
|
|
8/27/2025
|
+0.53/+5.54%
|
10.10
|
10.20
|
9.88
|
10.10
|
10.04
|
10.10
|
760,300
|
|
|
8/26/2025
|
+0.62/+6.93%
|
9.00
|
9.57
|
8.95
|
9.57
|
9.18
|
9.57
|
1,583,900
|
|
|
8/25/2025
|
0.00 / 0.00%
|
8.97
|
9.19
|
8.95
|
8.95
|
8.98
|
8.95
|
616,800
|
|
|
8/22/2025
|
+0.07/+0.79%
|
8.97
|
8.97
|
8.72
|
8.95
|
8.90
|
8.95
|
82,500
|
|
|
8/21/2025
|
-0.11/-1.22%
|
8.99
|
9.10
|
8.88
|
8.88
|
8.94
|
8.88
|
75,300
|
|
|
8/20/2025
|
+0.01/+0.11%
|
8.91
|
9.19
|
8.69
|
8.99
|
8.95
|
8.99
|
109,400
|
|
|
8/19/2025
|
+0.23/+2.63%
|
9.26
|
9.26
|
8.90
|
8.98
|
9.00
|
8.98
|
193,100
|
|
|
8/18/2025
|
0.00 / 0.00%
|
8.65
|
8.88
|
8.65
|
8.75
|
8.69
|
8.75
|
36,200
|
|
|
8/15/2025
|
-0.13/-1.46%
|
8.95
|
8.95
|
8.72
|
8.75
|
8.77
|
8.75
|
117,100
|
|
|
8/14/2025
|
+0.05/+0.57%
|
9.07
|
9.07
|
8.78
|
8.88
|
8.84
|
8.88
|
148,600
|
|
|
8/13/2025
|
-0.12/-1.34%
|
8.95
|
9.00
|
8.80
|
8.83
|
8.86
|
8.83
|
141,800
|
|
|
8/12/2025
|
-0.03/-0.33%
|
9.00
|
9.05
|
8.85
|
8.95
|
8.92
|
8.95
|
89,200
|
|
|
8/11/2025
|
-0.02/-0.22%
|
9.03
|
9.10
|
8.91
|
8.98
|
8.98
|
8.98
|
115,200
|
|
|
8/8/2025
|
-0.10/-1.10%
|
9.10
|
9.14
|
8.97
|
9.00
|
9.03
|
9.00
|
74,500
|
|
|
8/7/2025
|
-0.01/-0.11%
|
9.12
|
9.20
|
9.00
|
9.10
|
9.07
|
9.10
|
36,700
|
|
|