|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2025
|
+0.10/+1.13%
|
8.89
|
9.09
|
8.88
|
8.96
|
8.90
|
8.96
|
25,900
|
|
|
9/25/2025
|
+0.08/+0.91%
|
8.99
|
8.99
|
8.73
|
8.86
|
8.85
|
8.86
|
72,900
|
|
|
9/24/2025
|
-0.08/-0.90%
|
9.00
|
9.00
|
8.76
|
8.78
|
8.83
|
8.78
|
30,400
|
|
|
9/23/2025
|
+0.01/+0.11%
|
8.90
|
8.93
|
8.77
|
8.86
|
8.83
|
8.86
|
17,500
|
|
|
9/22/2025
|
-0.05/-0.56%
|
8.92
|
9.10
|
8.80
|
8.85
|
8.85
|
8.85
|
34,900
|
|
|
9/19/2025
|
-0.25/-2.73%
|
9.10
|
9.27
|
8.90
|
8.90
|
8.99
|
8.90
|
25,800
|
|
|
9/18/2025
|
+0.22/+2.46%
|
8.70
|
9.20
|
8.70
|
9.15
|
8.92
|
9.15
|
217,700
|
|
|
9/17/2025
|
-0.27/-2.93%
|
9.32
|
9.32
|
8.93
|
8.93
|
8.97
|
8.93
|
457,200
|
|
|
9/16/2025
|
+0.40/+4.55%
|
8.89
|
9.23
|
8.80
|
9.20
|
9.03
|
9.20
|
816,200
|
|
|
9/15/2025
|
+0.07/+0.80%
|
8.73
|
8.92
|
8.60
|
8.80
|
8.78
|
8.80
|
59,500
|
|
|
9/12/2025
|
-0.24/-2.68%
|
9.03
|
9.08
|
8.70
|
8.73
|
8.83
|
8.73
|
66,300
|
|
|
9/11/2025
|
+0.06/+0.67%
|
8.80
|
9.00
|
8.55
|
8.97
|
8.66
|
8.97
|
145,400
|
|
|
9/10/2025
|
+0.22/+2.53%
|
8.69
|
9.07
|
8.69
|
8.91
|
8.85
|
8.91
|
58,400
|
|
|
9/9/2025
|
-0.35/-3.87%
|
9.04
|
9.10
|
8.69
|
8.69
|
8.82
|
8.69
|
193,600
|
|
|
9/8/2025
|
-0.68/-7.00%
|
9.72
|
9.80
|
9.04
|
9.04
|
9.38
|
9.04
|
278,100
|
|
|
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
|
|
|