|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
+0.20/+2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.05
|
10.20
|
688,600
|
|
|
9/8/2025
|
-0.50/-4.76%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.09
|
10.00
|
872,600
|
|
|
9/5/2025
|
-0.40/-3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.71
|
10.50
|
1,461,700
|
|
|
9/4/2025
|
-0.10/-0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.86
|
10.90
|
1,296,900
|
|
|
9/3/2025
|
+0.30/+2.80%
|
10.70
|
11.10
|
10.55
|
11.00
|
10.86
|
11.00
|
1,766,800
|
|
|
8/29/2025
|
+0.25/+2.39%
|
10.40
|
10.85
|
10.30
|
10.70
|
10.61
|
10.70
|
2,197,300
|
|
|
8/28/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.45
|
10.39
|
10.45
|
838,400
|
|
|
8/27/2025
|
+0.15/+1.46%
|
10.30
|
10.70
|
10.05
|
10.45
|
10.32
|
10.45
|
1,821,500
|
|
|
8/26/2025
|
+0.15/+1.48%
|
10.00
|
10.35
|
9.96
|
10.30
|
10.12
|
10.30
|
935,400
|
|
|
8/25/2025
|
-0.35/-3.33%
|
10.50
|
10.50
|
9.95
|
10.15
|
10.13
|
10.15
|
1,019,400
|
|
|
8/22/2025
|
+0.10/+0.96%
|
10.40
|
10.65
|
9.71
|
10.50
|
10.09
|
10.50
|
2,189,900
|
|
|
8/21/2025
|
-0.65/-5.88%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.58
|
10.40
|
1,902,000
|
|
|
8/20/2025
|
-0.55/-4.74%
|
11.60
|
11.70
|
10.80
|
11.05
|
10.97
|
11.05
|
4,057,700
|
|
|
8/19/2025
|
+0.30/+2.65%
|
11.40
|
11.65
|
11.20
|
11.60
|
11.46
|
11.60
|
2,703,700
|
|
|
8/18/2025
|
+0.70/+6.60%
|
10.60
|
11.30
|
10.30
|
11.30
|
10.75
|
11.30
|
3,038,400
|
|
|
8/15/2025
|
+0.35/+3.41%
|
10.45
|
10.70
|
10.05
|
10.60
|
10.34
|
10.60
|
2,870,200
|
|
|
8/14/2025
|
+0.65/+6.77%
|
9.50
|
10.25
|
9.48
|
10.25
|
9.81
|
10.25
|
2,499,000
|
|
|
8/13/2025
|
-0.05/-0.52%
|
9.56
|
9.65
|
9.43
|
9.60
|
9.55
|
9.60
|
996,300
|
|
|
8/12/2025
|
-0.03/-0.31%
|
9.60
|
9.72
|
9.50
|
9.65
|
9.62
|
9.65
|
1,187,000
|
|
|
8/11/2025
|
+0.12/+1.26%
|
9.60
|
9.68
|
9.44
|
9.68
|
9.53
|
9.68
|
1,074,300
|
|
|