|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
-0.08/-0.90%
|
9.00
|
9.00
|
8.60
|
8.78
|
8.70
|
8.78
|
535,700
|
|
|
10/8/2025
|
+0.08/+0.91%
|
9.07
|
9.10
|
8.42
|
8.86
|
8.81
|
8.86
|
776,200
|
|
|
10/7/2025
|
+0.57/+6.94%
|
8.68
|
8.78
|
8.30
|
8.78
|
8.72
|
8.78
|
1,294,500
|
|
|
10/6/2025
|
+0.53/+6.90%
|
7.90
|
8.21
|
7.71
|
8.21
|
8.16
|
8.21
|
834,900
|
|
|
10/3/2025
|
-0.07/-0.90%
|
7.44
|
7.89
|
7.44
|
7.68
|
7.68
|
7.68
|
268,500
|
|
|
10/2/2025
|
-0.55/-6.63%
|
8.30
|
8.30
|
7.72
|
7.75
|
7.94
|
7.75
|
655,100
|
|
|
10/1/2025
|
-0.10/-1.19%
|
8.26
|
8.49
|
8.20
|
8.30
|
8.30
|
8.30
|
386,600
|
|
|
9/30/2025
|
-0.15/-1.75%
|
8.75
|
8.75
|
8.01
|
8.40
|
8.33
|
8.40
|
562,700
|
|
|
9/29/2025
|
-0.15/-1.72%
|
8.71
|
8.90
|
8.51
|
8.55
|
8.69
|
8.55
|
695,100
|
|
|
9/26/2025
|
-0.30/-3.33%
|
8.61
|
9.05
|
8.61
|
8.70
|
8.80
|
8.70
|
709,100
|
|
|
9/25/2025
|
+0.48/+5.63%
|
9.07
|
9.10
|
8.79
|
9.00
|
8.94
|
9.00
|
919,800
|
|
|
9/24/2025
|
+0.55/+6.90%
|
8.49
|
8.52
|
8.02
|
8.52
|
8.51
|
8.52
|
935,200
|
|
|
9/23/2025
|
+0.52/+6.98%
|
7.46
|
7.97
|
7.45
|
7.97
|
7.87
|
7.97
|
718,200
|
|
|
9/22/2025
|
-0.28/-3.62%
|
7.73
|
7.80
|
7.19
|
7.45
|
7.47
|
7.45
|
522,000
|
|
|
9/19/2025
|
+0.13/+1.71%
|
7.60
|
7.95
|
7.39
|
7.73
|
7.72
|
7.73
|
711,600
|
|
|
9/18/2025
|
-0.29/-3.68%
|
7.80
|
7.83
|
7.60
|
7.60
|
7.67
|
7.60
|
1,063,800
|
|
|
9/17/2025
|
+0.44/+5.91%
|
7.60
|
7.97
|
7.45
|
7.89
|
7.85
|
7.89
|
2,101,500
|
|
|
9/16/2025
|
+0.48/+6.89%
|
7.39
|
7.45
|
7.15
|
7.45
|
7.42
|
7.45
|
2,415,300
|
|
|
9/15/2025
|
+0.45/+6.90%
|
6.52
|
6.97
|
6.52
|
6.97
|
6.91
|
6.97
|
2,666,200
|
|
|
9/12/2025
|
+0.42/+6.89%
|
6.24
|
6.52
|
6.18
|
6.52
|
6.47
|
6.52
|
2,560,900
|
|
|