|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2025
|
-0.40/-4.40%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.80
|
8.70
|
141,800
|
|
|
9/15/2025
|
-0.20/-2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
53,700
|
|
|
9/12/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
34,200
|
|
|
9/11/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.30
|
9.40
|
45,600
|
|
|
9/10/2025
|
+0.10/+1.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
32,300
|
|
|
9/9/2025
|
-0.20/-2.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.30
|
9.40
|
68,500
|
|
|
9/8/2025
|
-0.50/-5.00%
|
11.00
|
11.00
|
9.30
|
9.50
|
9.60
|
9.50
|
90,700
|
|
|
9/5/2025
|
-0.80/-4.65%
|
17.10
|
17.20
|
16.40
|
16.40
|
17.00
|
9.65
|
212,900
|
|
|
9/4/2025
|
-0.40/-2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.20
|
10.00
|
169,400
|
|
|
9/3/2025
|
-0.70/-3.95%
|
17.60
|
18.00
|
17.00
|
17.00
|
17.40
|
10.00
|
249,100
|
|
|
8/29/2025
|
+0.60/+3.55%
|
18.50
|
18.90
|
16.90
|
17.50
|
17.70
|
10.29
|
276,000
|
|
|
8/28/2025
|
+2.20/+14.77%
|
15.50
|
17.10
|
15.50
|
17.10
|
16.90
|
10.06
|
329,900
|
|
|
8/27/2025
|
+0.40/+2.70%
|
14.50
|
15.20
|
14.30
|
15.20
|
14.90
|
8.94
|
111,300
|
|
|
8/26/2025
|
-0.50/-3.33%
|
15.80
|
15.80
|
14.50
|
14.50
|
14.80
|
8.53
|
47,700
|
|
|
8/25/2025
|
+0.10/+0.69%
|
14.50
|
15.80
|
14.50
|
14.60
|
15.00
|
8.59
|
107,600
|
|
|
8/22/2025
|
-1.50/-9.49%
|
15.80
|
15.80
|
14.00
|
14.30
|
14.50
|
8.41
|
150,000
|
|
|
8/21/2025
|
-1.00/-6.06%
|
15.70
|
16.10
|
15.40
|
15.50
|
15.80
|
9.12
|
173,700
|
|
|
8/20/2025
|
-1.00/-5.68%
|
17.30
|
17.30
|
16.10
|
16.60
|
16.50
|
9.76
|
173,400
|
|
|
8/19/2025
|
+0.10/+0.59%
|
19.20
|
19.20
|
17.00
|
17.00
|
17.60
|
10.00
|
262,600
|
|
|
8/18/2025
|
+2.20/+14.38%
|
15.90
|
17.50
|
15.90
|
17.50
|
16.90
|
10.29
|
508,500
|
|
|