|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
0.00 / 0.00%
|
9.67
|
9.75
|
9.60
|
9.67
|
9.67
|
9.67
|
180,300
|
|
|
9/7/2026
|
+0.36/+3.87%
|
9.28
|
9.70
|
9.28
|
9.67
|
9.56
|
9.67
|
713,100
|
|
|
9/4/2026
|
+0.02/+0.22%
|
9.29
|
9.50
|
9.20
|
9.31
|
9.42
|
9.31
|
568,200
|
|
|
9/3/2026
|
-0.01/-0.11%
|
9.16
|
9.36
|
9.16
|
9.29
|
9.28
|
9.29
|
415,000
|
|
|
8/28/2026
|
0.00 / 0.00%
|
9.30
|
9.41
|
9.26
|
9.30
|
9.33
|
9.30
|
221,300
|
|
|
8/27/2026
|
+0.37/+4.14%
|
9.06
|
9.32
|
8.95
|
9.30
|
9.22
|
9.30
|
676,100
|
|
|
8/26/2026
|
+0.04/+0.45%
|
9.00
|
9.10
|
8.88
|
8.93
|
9.01
|
8.93
|
551,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.45
|
8.89
|
8.95
|
8.89
|
679,400
|
|
|
8/24/2026
|
+0.09/+1.02%
|
8.84
|
9.07
|
8.80
|
8.89
|
8.97
|
8.89
|
543,100
|
|
|
8/21/2026
|
+0.40/+4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.64
|
8.80
|
657,600
|
|
|
8/20/2026
|
+0.25/+3.07%
|
8.15
|
8.45
|
8.15
|
8.40
|
8.37
|
8.40
|
404,800
|
|
|
8/19/2026
|
0.00 / 0.00%
|
8.15
|
8.40
|
8.15
|
8.15
|
8.29
|
8.15
|
386,200
|
|
|
8/18/2026
|
+0.16/+2.00%
|
8.01
|
8.21
|
8.01
|
8.15
|
8.15
|
8.15
|
356,200
|
|
|
8/17/2026
|
+0.38/+4.99%
|
7.58
|
8.05
|
7.58
|
7.99
|
7.88
|
7.99
|
278,900
|
|
|
8/14/2026
|
-0.17/-2.19%
|
7.52
|
7.88
|
7.52
|
7.61
|
7.62
|
7.61
|
86,500
|
|
|
8/13/2026
|
-0.07/-0.89%
|
7.98
|
7.98
|
7.60
|
7.78
|
7.75
|
7.78
|
119,100
|
|
|
8/12/2026
|
+0.41/+5.51%
|
7.34
|
7.85
|
7.34
|
7.85
|
7.71
|
7.85
|
417,300
|
|
|
8/11/2026
|
-0.02/-0.27%
|
7.46
|
7.55
|
7.30
|
7.44
|
7.44
|
7.44
|
130,500
|
|
|
8/10/2026
|
+0.19/+2.61%
|
7.27
|
7.49
|
7.27
|
7.46
|
7.45
|
7.46
|
228,600
|
|
|
8/7/2026
|
+0.12/+1.68%
|
7.15
|
7.31
|
7.13
|
7.27
|
7.26
|
7.27
|
272,200
|
|
|