|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.54/-5.24%
|
10.35
|
10.35
|
9.60
|
9.76
|
9.85
|
9.76
|
169,100
|
|
|
8/21/2025
|
-0.60/-5.50%
|
10.90
|
10.90
|
10.15
|
10.30
|
10.23
|
10.30
|
305,300
|
|
|
8/20/2025
|
+0.55/+5.31%
|
11.05
|
11.05
|
10.30
|
10.90
|
10.73
|
10.90
|
367,900
|
|
|
8/19/2025
|
+0.65/+6.70%
|
9.75
|
10.35
|
9.75
|
10.35
|
10.25
|
10.35
|
293,900
|
|
|
8/18/2025
|
+0.05/+0.52%
|
9.65
|
9.76
|
9.55
|
9.70
|
9.62
|
9.70
|
274,900
|
|
|
8/15/2025
|
-0.08/-0.82%
|
9.73
|
9.75
|
9.52
|
9.65
|
9.64
|
9.65
|
168,600
|
|
|
8/14/2025
|
+0.61/+6.69%
|
9.12
|
9.75
|
9.12
|
9.73
|
9.36
|
9.73
|
316,200
|
|
|
8/13/2025
|
-0.13/-1.41%
|
9.28
|
9.32
|
9.10
|
9.12
|
9.16
|
9.12
|
242,400
|
|
|
8/12/2025
|
+0.03/+0.33%
|
9.16
|
9.38
|
9.15
|
9.25
|
9.21
|
9.25
|
166,800
|
|
|
8/11/2025
|
+0.09/+0.99%
|
9.40
|
9.40
|
9.10
|
9.22
|
9.19
|
9.22
|
192,700
|
|
|
8/8/2025
|
-0.17/-1.83%
|
9.47
|
9.47
|
9.07
|
9.13
|
9.17
|
9.13
|
239,100
|
|
|
8/7/2025
|
+0.02/+0.22%
|
9.28
|
9.38
|
9.18
|
9.30
|
9.27
|
9.30
|
283,200
|
|
|
8/6/2025
|
-0.12/-1.28%
|
9.50
|
9.50
|
9.23
|
9.28
|
9.32
|
9.28
|
90,300
|
|
|
8/5/2025
|
-0.05/-0.53%
|
9.89
|
9.89
|
9.32
|
9.40
|
9.42
|
9.40
|
237,700
|
|
|
8/4/2025
|
-0.45/-4.55%
|
9.95
|
10.00
|
9.36
|
9.45
|
9.61
|
9.45
|
355,400
|
|
|
8/1/2025
|
+0.49/+5.21%
|
9.50
|
10.05
|
8.80
|
9.90
|
9.92
|
9.90
|
801,200
|
|
|
7/31/2025
|
+0.61/+6.93%
|
9.00
|
9.41
|
8.90
|
9.41
|
9.31
|
9.41
|
456,200
|
|
|
7/30/2025
|
+0.56/+6.80%
|
8.25
|
8.81
|
8.25
|
8.80
|
8.62
|
8.80
|
461,500
|
|
|
7/29/2025
|
+0.53/+6.87%
|
8.23
|
8.24
|
8.00
|
8.24
|
8.22
|
8.24
|
574,500
|
|
|
7/28/2025
|
+0.50/+6.93%
|
7.43
|
7.71
|
7.43
|
7.71
|
7.68
|
7.71
|
302,200
|
|
|