Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.89
|
7.80
|
408,000
|
|
9/11/2025
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.40
|
7.80
|
7.56
|
7.80
|
532,700
|
|
9/10/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.92
|
7.80
|
723,000
|
|
9/9/2025
|
+0.10/+1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.75
|
7.80
|
595,800
|
|
9/8/2025
|
-0.80/-9.41%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.98
|
7.70
|
1,611,400
|
|
9/5/2025
|
-0.30/-3.41%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.70
|
8.50
|
1,412,800
|
|
9/4/2025
|
-0.20/-2.22%
|
9.00
|
9.10
|
8.60
|
8.80
|
8.76
|
8.80
|
876,100
|
|
9/3/2025
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
9.00
|
8.95
|
9.00
|
881,900
|
|
8/29/2025
|
+0.50/+5.88%
|
8.60
|
9.30
|
8.50
|
9.00
|
9.04
|
9.00
|
2,541,800
|
|
8/28/2025
|
+0.70/+8.97%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.33
|
8.50
|
1,715,600
|
|
8/27/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.90
|
7.80
|
450,800
|
|
8/26/2025
|
+0.40/+5.41%
|
7.40
|
7.90
|
7.00
|
7.80
|
7.54
|
7.80
|
684,900
|
|
8/25/2025
|
-0.50/-6.33%
|
8.00
|
8.10
|
7.20
|
7.40
|
7.67
|
7.40
|
1,345,200
|
|
8/22/2025
|
-0.70/-8.14%
|
8.70
|
8.90
|
7.80
|
7.90
|
8.09
|
7.90
|
1,421,000
|
|
8/21/2025
|
+0.70/+8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.40
|
8.60
|
2,053,300
|
|
8/20/2025
|
-0.50/-5.95%
|
8.50
|
8.50
|
7.70
|
7.90
|
7.98
|
7.90
|
1,383,600
|
|
8/19/2025
|
-0.20/-2.33%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.60
|
8.40
|
1,011,200
|
|
8/18/2025
|
+0.70/+8.86%
|
8.00
|
8.60
|
7.90
|
8.60
|
8.32
|
8.60
|
2,251,300
|
|
8/15/2025
|
-0.20/-2.47%
|
8.10
|
8.40
|
7.70
|
7.90
|
7.99
|
7.90
|
1,269,600
|
|
8/14/2025
|
+0.60/+8.00%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.97
|
8.10
|
1,602,700
|
|
|