Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2025
|
-0.53/-6.39%
|
8.24
|
8.25
|
7.75
|
7.76
|
7.90
|
7.76
|
56,400
|
|
9/15/2025
|
-0.29/-3.38%
|
8.58
|
8.59
|
8.17
|
8.29
|
8.40
|
8.29
|
49,700
|
|
9/12/2025
|
+0.42/+5.15%
|
8.72
|
8.73
|
8.22
|
8.58
|
8.60
|
8.58
|
77,400
|
|
9/11/2025
|
+0.53/+6.95%
|
7.62
|
8.16
|
7.60
|
8.16
|
8.02
|
8.16
|
204,700
|
|
9/10/2025
|
+0.11/+1.46%
|
7.52
|
7.70
|
7.52
|
7.63
|
7.54
|
7.63
|
18,800
|
|
9/9/2025
|
-0.48/-6.00%
|
7.95
|
7.97
|
7.44
|
7.52
|
7.57
|
7.52
|
140,100
|
|
9/8/2025
|
-0.15/-1.84%
|
8.16
|
8.60
|
8.00
|
8.00
|
8.15
|
8.00
|
42,500
|
|
9/5/2025
|
+0.53/+6.96%
|
7.60
|
8.15
|
7.60
|
8.15
|
7.83
|
8.15
|
571,800
|
|
9/4/2025
|
+0.01/+0.13%
|
7.60
|
7.65
|
7.55
|
7.62
|
7.62
|
7.62
|
45,000
|
|
9/3/2025
|
-0.01/-0.13%
|
7.60
|
7.68
|
7.60
|
7.61
|
7.66
|
7.61
|
62,800
|
|
8/29/2025
|
-0.04/-0.52%
|
7.69
|
7.70
|
7.62
|
7.62
|
7.67
|
7.62
|
19,300
|
|
8/28/2025
|
+0.03/+0.39%
|
7.64
|
7.68
|
7.63
|
7.66
|
7.64
|
7.66
|
21,900
|
|
8/27/2025
|
0.00 / 0.00%
|
7.63
|
7.63
|
7.63
|
7.63
|
7.63
|
7.63
|
70,700
|
|
8/26/2025
|
+0.07/+0.93%
|
7.67
|
7.70
|
7.63
|
7.63
|
7.66
|
7.63
|
18,300
|
|
8/25/2025
|
-0.03/-0.40%
|
7.55
|
7.59
|
7.55
|
7.56
|
7.55
|
7.56
|
87,600
|
|
8/22/2025
|
-0.01/-0.13%
|
7.57
|
7.60
|
7.56
|
7.59
|
7.59
|
7.59
|
52,500
|
|
8/21/2025
|
0.00 / 0.00%
|
7.59
|
7.69
|
7.59
|
7.60
|
7.60
|
7.60
|
34,200
|
|
8/20/2025
|
-0.04/-0.52%
|
7.73
|
7.73
|
7.46
|
7.60
|
7.55
|
7.60
|
25,900
|
|
8/19/2025
|
+0.12/+1.60%
|
7.52
|
7.64
|
7.45
|
7.64
|
7.49
|
7.64
|
27,500
|
|
8/18/2025
|
-0.17/-2.21%
|
7.52
|
7.69
|
7.51
|
7.52
|
7.52
|
7.52
|
23,200
|
|
|