|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2025
|
-0.01/-0.11%
|
9.07
|
9.10
|
8.88
|
8.98
|
9.01
|
8.98
|
3,999,627
|
|
|
9/15/2025
|
+0.10/+1.12%
|
8.85
|
8.99
|
8.85
|
8.99
|
8.92
|
8.99
|
2,493,929
|
|
|
9/12/2025
|
+0.27/+3.13%
|
8.74
|
8.89
|
8.69
|
8.89
|
8.76
|
8.89
|
3,461,024
|
|
|
9/11/2025
|
-0.15/-1.71%
|
8.77
|
8.77
|
8.50
|
8.62
|
8.60
|
8.62
|
2,986,032
|
|
|
9/10/2025
|
-0.20/-2.23%
|
9.00
|
9.00
|
8.67
|
8.77
|
8.80
|
8.77
|
2,933,315
|
|
|
9/9/2025
|
+0.37/+4.30%
|
8.66
|
8.97
|
8.56
|
8.97
|
8.66
|
8.97
|
7,076,419
|
|
|
9/8/2025
|
-0.50/-5.49%
|
9.07
|
9.11
|
8.60
|
8.60
|
8.82
|
8.60
|
7,137,831
|
|
|
9/5/2025
|
-0.18/-1.94%
|
9.37
|
9.50
|
9.10
|
9.10
|
9.33
|
9.10
|
9,780,817
|
|
|
9/4/2025
|
+0.01/+0.11%
|
9.31
|
9.40
|
9.28
|
9.28
|
9.34
|
9.28
|
7,746,129
|
|
|
9/3/2025
|
+0.27/+3.00%
|
9.02
|
9.38
|
9.01
|
9.27
|
9.25
|
9.27
|
4,877,632
|
|
|
8/29/2025
|
+0.09/+1.01%
|
9.02
|
9.08
|
8.95
|
9.00
|
9.01
|
9.00
|
5,223,221
|
|
|
8/28/2025
|
-0.10/-1.11%
|
9.01
|
9.03
|
8.89
|
8.91
|
8.95
|
8.91
|
3,304,911
|
|
|
8/27/2025
|
+0.04/+0.45%
|
9.00
|
9.20
|
8.90
|
9.01
|
9.04
|
9.01
|
8,963,918
|
|
|
8/26/2025
|
+0.37/+4.30%
|
8.57
|
8.97
|
8.56
|
8.97
|
8.76
|
8.97
|
3,035,131
|
|
|
8/25/2025
|
+0.04/+0.47%
|
8.56
|
8.75
|
8.50
|
8.60
|
8.62
|
8.60
|
4,830,035
|
|
|
8/22/2025
|
-0.64/-6.96%
|
9.00
|
9.15
|
8.56
|
8.56
|
8.71
|
8.56
|
17,315,328
|
|
|
8/21/2025
|
-0.30/-3.16%
|
9.52
|
9.59
|
9.20
|
9.20
|
9.37
|
9.20
|
8,251,938
|
|
|
8/20/2025
|
-0.50/-5.00%
|
9.90
|
9.91
|
9.37
|
9.50
|
9.62
|
9.50
|
11,144,631
|
|
|
8/19/2025
|
+0.20/+2.04%
|
9.84
|
10.20
|
9.70
|
10.00
|
9.96
|
10.00
|
11,202,730
|
|
|
8/18/2025
|
-0.30/-2.97%
|
10.00
|
10.00
|
9.72
|
9.80
|
9.83
|
9.80
|
10,438,222
|
|
|