|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
+0.16/+2.00%
|
8.10
|
8.24
|
8.03
|
8.16
|
8.15
|
8.16
|
946,400
|
|
|
10/7/2025
|
-0.14/-1.72%
|
8.16
|
8.17
|
8.00
|
8.00
|
8.06
|
8.00
|
671,600
|
|
|
10/6/2025
|
+0.13/+1.62%
|
8.02
|
8.19
|
8.02
|
8.14
|
8.12
|
8.14
|
592,700
|
|
|
10/3/2025
|
-0.02/-0.25%
|
8.02
|
8.18
|
7.89
|
8.01
|
7.97
|
8.01
|
1,381,500
|
|
|
10/2/2025
|
-0.10/-1.23%
|
8.19
|
8.19
|
8.00
|
8.03
|
8.09
|
8.03
|
871,000
|
|
|
10/1/2025
|
0.00 / 0.00%
|
8.21
|
8.30
|
8.12
|
8.13
|
8.17
|
8.13
|
678,000
|
|
|
9/30/2025
|
-0.17/-2.05%
|
8.23
|
8.33
|
7.99
|
8.13
|
8.14
|
8.13
|
1,933,500
|
|
|
9/29/2025
|
-0.20/-2.35%
|
8.50
|
8.59
|
8.21
|
8.30
|
8.35
|
8.30
|
1,384,800
|
|
|
9/26/2025
|
+0.01/+0.12%
|
8.50
|
8.70
|
8.46
|
8.50
|
8.56
|
8.50
|
1,849,600
|
|
|
9/25/2025
|
+0.17/+2.04%
|
8.33
|
8.63
|
8.25
|
8.49
|
8.47
|
8.49
|
2,379,400
|
|
|
9/24/2025
|
-0.02/-0.24%
|
8.34
|
8.34
|
8.21
|
8.32
|
8.26
|
8.32
|
660,800
|
|
|
9/23/2025
|
+0.15/+1.83%
|
8.21
|
8.36
|
8.21
|
8.34
|
8.27
|
8.34
|
806,300
|
|
|
9/22/2025
|
-0.13/-1.56%
|
8.33
|
8.52
|
8.12
|
8.19
|
8.28
|
8.19
|
1,603,200
|
|
|
9/19/2025
|
-0.12/-1.42%
|
8.50
|
8.50
|
8.15
|
8.32
|
8.26
|
8.32
|
2,302,500
|
|
|
9/18/2025
|
+0.05/+0.60%
|
8.39
|
8.57
|
8.35
|
8.44
|
8.43
|
8.44
|
1,486,800
|
|
|
9/17/2025
|
-0.23/-2.67%
|
8.61
|
8.77
|
8.38
|
8.39
|
8.55
|
8.39
|
2,602,400
|
|
|
9/16/2025
|
-0.11/-1.26%
|
9.19
|
9.19
|
8.61
|
8.62
|
8.86
|
8.62
|
4,043,100
|
|
|
9/15/2025
|
+0.57/+6.99%
|
8.18
|
8.73
|
8.18
|
8.73
|
8.51
|
8.73
|
4,140,400
|
|
|
9/12/2025
|
+0.11/+1.37%
|
8.10
|
8.29
|
8.08
|
8.16
|
8.19
|
8.16
|
1,254,900
|
|
|
9/11/2025
|
-0.10/-1.23%
|
8.06
|
8.12
|
7.86
|
8.05
|
8.00
|
8.05
|
1,431,900
|
|
|