|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
0.00 / 0.00%
|
8.01
|
8.20
|
8.00
|
8.09
|
8.08
|
8.09
|
454,400
|
|
|
9/18/2025
|
-0.10/-1.22%
|
8.09
|
8.22
|
7.97
|
8.09
|
8.04
|
8.09
|
433,700
|
|
|
9/17/2025
|
-0.09/-1.09%
|
8.27
|
8.27
|
8.08
|
8.19
|
8.18
|
8.19
|
675,500
|
|
|
9/16/2025
|
-0.07/-0.84%
|
8.40
|
8.45
|
8.17
|
8.28
|
8.26
|
8.28
|
382,200
|
|
|
9/15/2025
|
-0.15/-1.76%
|
8.55
|
8.55
|
8.35
|
8.35
|
8.38
|
8.35
|
232,300
|
|
|
9/12/2025
|
-0.06/-0.70%
|
8.60
|
8.60
|
8.37
|
8.50
|
8.42
|
8.50
|
580,200
|
|
|
9/11/2025
|
-0.04/-0.47%
|
8.56
|
8.59
|
8.39
|
8.56
|
8.45
|
8.56
|
263,900
|
|
|
9/10/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.48
|
8.60
|
8.52
|
8.60
|
264,500
|
|
|
9/9/2025
|
-0.06/-0.69%
|
8.50
|
8.82
|
8.48
|
8.60
|
8.53
|
8.60
|
285,700
|
|
|
9/8/2025
|
-0.14/-1.59%
|
8.70
|
8.70
|
8.37
|
8.66
|
8.57
|
8.66
|
307,100
|
|
|
9/5/2025
|
-0.20/-2.22%
|
8.99
|
8.99
|
8.65
|
8.80
|
8.75
|
8.80
|
1,047,800
|
|
|
9/4/2025
|
+0.14/+1.58%
|
8.86
|
9.09
|
8.69
|
9.00
|
8.91
|
9.00
|
1,714,300
|
|
|
9/3/2025
|
+0.04/+0.45%
|
8.81
|
8.86
|
8.68
|
8.86
|
8.79
|
8.86
|
193,900
|
|
|
8/29/2025
|
+0.16/+1.85%
|
8.74
|
8.90
|
8.58
|
8.82
|
8.73
|
8.82
|
799,900
|
|
|
8/28/2025
|
-0.02/-0.23%
|
8.68
|
8.68
|
8.46
|
8.66
|
8.56
|
8.66
|
171,600
|
|
|
8/27/2025
|
+0.12/+1.40%
|
8.60
|
8.68
|
8.44
|
8.68
|
8.60
|
8.68
|
236,700
|
|
|
8/26/2025
|
+0.15/+1.78%
|
8.50
|
8.90
|
8.38
|
8.56
|
8.67
|
8.56
|
1,081,600
|
|
|
8/25/2025
|
-0.07/-0.83%
|
9.04
|
9.04
|
7.89
|
8.41
|
8.46
|
8.41
|
666,800
|
|
|
8/22/2025
|
-0.32/-3.64%
|
8.80
|
8.80
|
8.19
|
8.48
|
8.26
|
8.48
|
2,071,300
|
|
|
8/21/2025
|
-0.19/-2.11%
|
8.95
|
9.07
|
8.75
|
8.80
|
8.91
|
8.80
|
493,400
|
|
|