|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-0.60/-5.77%
|
10.60
|
10.60
|
9.80
|
9.80
|
10.11
|
9.80
|
808,300
|
|
|
9/18/2025
|
-0.20/-1.89%
|
10.60
|
11.10
|
10.20
|
10.40
|
10.44
|
10.40
|
629,300
|
|
|
9/17/2025
|
-0.30/-2.75%
|
10.80
|
11.40
|
10.20
|
10.60
|
10.75
|
10.60
|
831,100
|
|
|
9/16/2025
|
-0.70/-6.03%
|
11.60
|
12.00
|
10.90
|
10.90
|
11.18
|
10.90
|
1,099,900
|
|
|
9/15/2025
|
-0.40/-3.33%
|
12.00
|
12.80
|
11.50
|
11.60
|
11.88
|
11.60
|
571,200
|
|
|
9/12/2025
|
+0.90/+8.11%
|
11.60
|
12.20
|
11.00
|
12.00
|
12.05
|
12.00
|
2,543,600
|
|
|
9/11/2025
|
+1.00/+9.90%
|
10.10
|
11.10
|
9.70
|
11.10
|
10.87
|
11.10
|
1,108,000
|
|
|
9/10/2025
|
+0.90/+9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
10.05
|
10.10
|
1,709,300
|
|
|
9/9/2025
|
+0.10/+1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.17
|
9.20
|
185,000
|
|
|
9/8/2025
|
-0.60/-6.19%
|
9.70
|
9.80
|
9.00
|
9.10
|
9.28
|
9.10
|
390,500
|
|
|
9/5/2025
|
-0.20/-2.02%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.79
|
9.70
|
284,600
|
|
|
9/4/2025
|
+0.90/+10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.58
|
9.90
|
747,500
|
|
|
9/3/2025
|
+0.10/+1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.90
|
9.00
|
126,800
|
|
|
8/29/2025
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.70
|
8.90
|
8.92
|
8.90
|
155,800
|
|
|
8/28/2025
|
+0.10/+1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.77
|
8.90
|
132,000
|
|
|
8/27/2025
|
-0.10/-1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
241,100
|
|
|
8/26/2025
|
+0.20/+2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.76
|
8.90
|
110,300
|
|
|
8/25/2025
|
-0.20/-2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.72
|
8.70
|
129,800
|
|
|
8/22/2025
|
-0.20/-2.20%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.83
|
8.90
|
343,000
|
|
|
8/21/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.06
|
9.10
|
281,800
|
|
|