|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
-0.08/-0.97%
|
8.22
|
8.35
|
8.17
|
8.20
|
8.23
|
8.20
|
779,800
|
|
|
9/17/2025
|
-0.07/-0.84%
|
8.35
|
8.58
|
8.28
|
8.28
|
8.40
|
8.28
|
1,462,700
|
|
|
9/16/2025
|
-0.14/-1.65%
|
8.55
|
8.55
|
8.34
|
8.35
|
8.41
|
8.35
|
745,100
|
|
|
9/15/2025
|
+0.14/+1.68%
|
8.44
|
8.58
|
8.35
|
8.49
|
8.48
|
8.49
|
9,382,800
|
|
|
9/12/2025
|
+0.18/+2.20%
|
8.22
|
8.44
|
8.22
|
8.35
|
8.33
|
8.35
|
687,900
|
|
|
9/11/2025
|
-0.11/-1.33%
|
8.36
|
8.36
|
7.90
|
8.17
|
8.08
|
8.17
|
996,800
|
|
|
9/10/2025
|
-0.07/-0.84%
|
8.35
|
8.40
|
8.26
|
8.28
|
8.31
|
8.28
|
765,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.35
|
8.44
|
8.26
|
8.35
|
8.35
|
8.35
|
871,600
|
|
|
9/8/2025
|
-0.53/-5.97%
|
8.80
|
8.87
|
8.35
|
8.35
|
8.58
|
8.35
|
5,941,200
|
|
|
9/5/2025
|
-0.15/-1.66%
|
9.09
|
9.14
|
8.88
|
8.88
|
9.01
|
8.88
|
1,436,200
|
|
|
9/4/2025
|
-0.17/-1.85%
|
9.20
|
9.29
|
9.00
|
9.03
|
9.09
|
9.03
|
1,447,000
|
|
|
9/3/2025
|
+0.40/+4.55%
|
8.98
|
9.30
|
8.82
|
9.20
|
9.08
|
9.20
|
5,208,400
|
|
|
8/29/2025
|
+0.08/+0.92%
|
8.85
|
9.04
|
8.78
|
8.80
|
8.89
|
8.80
|
1,874,800
|
|
|
8/28/2025
|
-0.08/-0.91%
|
8.90
|
8.90
|
8.67
|
8.72
|
8.74
|
8.72
|
775,100
|
|
|
8/27/2025
|
0.00 / 0.00%
|
8.90
|
9.08
|
8.77
|
8.80
|
8.89
|
8.80
|
1,226,900
|
|
|
8/26/2025
|
+0.30/+3.53%
|
8.50
|
9.08
|
8.50
|
8.80
|
8.75
|
8.80
|
1,599,900
|
|
|
8/25/2025
|
-0.60/-6.59%
|
9.10
|
9.16
|
8.50
|
8.50
|
8.78
|
8.50
|
1,881,100
|
|
|
8/22/2025
|
-0.67/-6.86%
|
9.10
|
9.39
|
9.09
|
9.10
|
9.13
|
9.10
|
5,002,100
|
|
|
8/21/2025
|
-0.73/-6.95%
|
10.30
|
10.50
|
9.77
|
9.77
|
9.97
|
9.77
|
3,977,300
|
|
|
8/20/2025
|
+0.15/+1.45%
|
10.95
|
10.95
|
10.10
|
10.50
|
10.48
|
10.50
|
4,035,900
|
|
|