|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.08/-0.80%
|
9.95
|
10.00
|
9.86
|
9.90
|
9.93
|
9.90
|
182,106
|
|
|
9/5/2025
|
-0.12/-1.19%
|
10.20
|
10.25
|
9.98
|
9.98
|
10.11
|
9.98
|
452,602
|
|
|
9/4/2025
|
+0.10/+1.00%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.07
|
10.10
|
320,606
|
|
|
9/3/2025
|
+0.17/+1.73%
|
9.84
|
10.15
|
9.83
|
10.00
|
9.91
|
10.00
|
356,017
|
|
|
8/29/2025
|
+0.01/+0.10%
|
9.83
|
9.84
|
9.79
|
9.83
|
9.81
|
9.83
|
236,406
|
|
|
8/28/2025
|
-0.03/-0.30%
|
9.75
|
9.85
|
9.71
|
9.82
|
9.77
|
9.82
|
328,104
|
|
|
8/27/2025
|
+0.05/+0.51%
|
9.96
|
9.96
|
9.80
|
9.85
|
9.84
|
9.85
|
267,610
|
|
|
8/26/2025
|
+0.06/+0.62%
|
9.80
|
9.80
|
9.68
|
9.80
|
9.76
|
9.80
|
310,308
|
|
|
8/25/2025
|
+0.04/+0.41%
|
9.71
|
9.88
|
9.69
|
9.74
|
9.75
|
9.74
|
280,010
|
|
|
8/22/2025
|
-0.35/-3.48%
|
10.15
|
10.15
|
9.60
|
9.70
|
9.89
|
9.70
|
1,018,110
|
|
|
8/21/2025
|
-0.15/-1.47%
|
10.30
|
10.40
|
10.05
|
10.05
|
10.16
|
10.05
|
915,720
|
|
|
8/20/2025
|
-0.30/-2.86%
|
10.55
|
10.55
|
10.15
|
10.20
|
10.30
|
10.20
|
717,111
|
|
|
8/19/2025
|
+0.35/+3.45%
|
10.15
|
10.65
|
10.15
|
10.50
|
10.47
|
10.50
|
1,748,714
|
|
|
8/18/2025
|
+0.05/+0.50%
|
10.10
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
701,507
|
|
|
8/15/2025
|
-0.20/-1.94%
|
10.25
|
10.40
|
10.00
|
10.10
|
10.14
|
10.10
|
1,093,318
|
|
|
8/14/2025
|
-0.10/-0.96%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.29
|
10.30
|
654,000
|
|
|
8/13/2025
|
+0.05/+0.48%
|
10.35
|
10.65
|
10.25
|
10.40
|
10.42
|
10.40
|
2,037,100
|
|
|
8/12/2025
|
+0.25/+2.48%
|
10.15
|
10.50
|
10.05
|
10.35
|
10.27
|
10.35
|
918,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
644,800
|
|
|
8/8/2025
|
-0.10/-0.98%
|
10.20
|
10.20
|
9.98
|
10.10
|
10.06
|
10.10
|
783,600
|
|
|