|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2025
|
-0.08/-0.80%
|
9.99
|
10.20
|
9.89
|
9.89
|
9.94
|
9.89
|
166,000
|
|
|
9/12/2025
|
+0.27/+2.78%
|
9.81
|
10.00
|
9.70
|
9.97
|
9.82
|
9.97
|
192,200
|
|
|
9/11/2025
|
-0.29/-2.90%
|
9.99
|
9.99
|
9.36
|
9.70
|
9.62
|
9.70
|
347,400
|
|
|
9/10/2025
|
-0.11/-1.09%
|
10.40
|
10.40
|
9.79
|
9.99
|
10.02
|
9.99
|
149,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.76
|
10.10
|
9.99
|
10.10
|
402,200
|
|
|
9/8/2025
|
+0.10/+1.00%
|
10.15
|
10.50
|
10.00
|
10.10
|
10.23
|
10.10
|
487,200
|
|
|
9/5/2025
|
-0.35/-3.38%
|
10.65
|
10.65
|
10.00
|
10.00
|
10.21
|
10.00
|
478,100
|
|
|
9/4/2025
|
-0.35/-3.27%
|
11.10
|
11.10
|
10.00
|
10.35
|
10.34
|
10.35
|
424,100
|
|
|
9/3/2025
|
+0.25/+2.39%
|
11.15
|
11.15
|
10.50
|
10.70
|
10.94
|
10.70
|
948,700
|
|
|
8/29/2025
|
+0.66/+6.74%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
349,100
|
|
|
8/28/2025
|
+0.64/+6.99%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
290,100
|
|
|
8/27/2025
|
+0.59/+6.89%
|
9.09
|
9.15
|
8.75
|
9.15
|
9.09
|
9.15
|
1,035,700
|
|
|
8/26/2025
|
+0.06/+0.71%
|
8.40
|
8.60
|
8.40
|
8.56
|
8.48
|
8.56
|
153,300
|
|
|
8/25/2025
|
-0.13/-1.51%
|
8.63
|
8.65
|
8.40
|
8.50
|
8.53
|
8.50
|
73,300
|
|
|
8/22/2025
|
-0.16/-1.82%
|
8.75
|
8.79
|
8.50
|
8.63
|
8.61
|
8.63
|
313,500
|
|
|
8/21/2025
|
-0.01/-0.11%
|
8.80
|
8.89
|
8.72
|
8.79
|
8.79
|
8.79
|
340,200
|
|
|
8/20/2025
|
-0.13/-1.46%
|
8.94
|
8.99
|
8.72
|
8.80
|
8.85
|
8.80
|
331,000
|
|
|
8/19/2025
|
+0.04/+0.45%
|
8.99
|
9.02
|
8.82
|
8.93
|
8.93
|
8.93
|
356,300
|
|
|
8/18/2025
|
+0.09/+1.02%
|
8.80
|
8.98
|
8.80
|
8.89
|
8.83
|
8.89
|
106,600
|
|
|
8/15/2025
|
-0.18/-2.00%
|
9.08
|
9.08
|
8.79
|
8.80
|
8.89
|
8.80
|
110,800
|
|
|