|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
-0.06/-0.76%
|
7.90
|
7.90
|
7.60
|
7.79
|
7.77
|
7.79
|
50,000
|
|
|
10/8/2025
|
-0.03/-0.38%
|
7.61
|
7.90
|
7.50
|
7.85
|
7.73
|
7.85
|
71,800
|
|
|
10/7/2025
|
+0.03/+0.38%
|
8.00
|
8.00
|
7.84
|
7.88
|
7.91
|
7.88
|
44,800
|
|
|
10/6/2025
|
+0.10/+1.29%
|
7.41
|
7.99
|
7.41
|
7.85
|
7.82
|
7.85
|
275,900
|
|
|
10/3/2025
|
-0.03/-0.39%
|
7.51
|
7.89
|
7.50
|
7.75
|
7.69
|
7.75
|
70,900
|
|
|
10/2/2025
|
-0.02/-0.26%
|
7.80
|
7.92
|
7.78
|
7.78
|
7.82
|
7.78
|
53,300
|
|
|
10/1/2025
|
0.00 / 0.00%
|
7.81
|
7.91
|
7.77
|
7.80
|
7.80
|
7.80
|
20,900
|
|
|
9/30/2025
|
-0.16/-2.01%
|
7.96
|
7.97
|
7.80
|
7.80
|
7.87
|
7.80
|
47,700
|
|
|
9/29/2025
|
-0.20/-2.45%
|
8.15
|
8.25
|
7.96
|
7.96
|
8.04
|
7.96
|
91,800
|
|
|
9/26/2025
|
-0.03/-0.37%
|
8.15
|
8.28
|
7.99
|
8.16
|
8.07
|
8.16
|
177,500
|
|
|
9/25/2025
|
+0.14/+1.74%
|
8.29
|
8.29
|
8.05
|
8.19
|
8.19
|
8.19
|
333,600
|
|
|
9/24/2025
|
+0.35/+4.55%
|
7.72
|
8.20
|
7.71
|
8.05
|
7.98
|
8.05
|
643,100
|
|
|
9/23/2025
|
-0.20/-2.53%
|
7.62
|
7.86
|
7.62
|
7.70
|
7.79
|
7.70
|
111,000
|
|
|
9/22/2025
|
-0.19/-2.35%
|
8.05
|
8.06
|
7.80
|
7.90
|
7.91
|
7.90
|
523,610
|
|
|
9/19/2025
|
0.00 / 0.00%
|
8.01
|
8.20
|
8.00
|
8.09
|
8.08
|
8.09
|
454,400
|
|
|
9/18/2025
|
-0.10/-1.22%
|
8.09
|
8.22
|
7.97
|
8.09
|
8.04
|
8.09
|
433,700
|
|
|
9/17/2025
|
-0.09/-1.09%
|
8.27
|
8.27
|
8.08
|
8.19
|
8.18
|
8.19
|
675,500
|
|
|
9/16/2025
|
-0.07/-0.84%
|
8.40
|
8.45
|
8.17
|
8.28
|
8.26
|
8.28
|
382,200
|
|
|
9/15/2025
|
-0.15/-1.76%
|
8.55
|
8.55
|
8.35
|
8.35
|
8.38
|
8.35
|
232,300
|
|
|
9/12/2025
|
-0.06/-0.70%
|
8.60
|
8.60
|
8.37
|
8.50
|
8.42
|
8.50
|
580,200
|
|
|