Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-0.50/-5.21%
|
9.50
|
9.60
|
8.80
|
9.10
|
9.13
|
9.10
|
598,500
|
|
8/21/2025
|
-0.20/-2.04%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.57
|
9.60
|
417,600
|
|
8/20/2025
|
-0.30/-2.97%
|
10.00
|
10.40
|
9.60
|
9.80
|
10.05
|
9.80
|
707,400
|
|
8/19/2025
|
-0.30/-2.88%
|
10.60
|
10.60
|
9.90
|
10.10
|
10.12
|
10.10
|
469,000
|
|
8/18/2025
|
+0.10/+0.97%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.23
|
10.40
|
436,000
|
|
8/15/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.21
|
10.30
|
405,000
|
|
8/14/2025
|
+0.10/+0.98%
|
10.20
|
10.40
|
9.90
|
10.30
|
10.14
|
10.30
|
435,800
|
|
8/13/2025
|
+0.30/+3.03%
|
9.80
|
10.20
|
9.60
|
10.20
|
9.84
|
10.20
|
638,400
|
|
8/12/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
319,300
|
|
8/11/2025
|
+0.30/+3.13%
|
9.30
|
10.00
|
9.10
|
9.90
|
9.63
|
9.90
|
699,300
|
|
8/8/2025
|
+0.10/+1.05%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.40
|
9.60
|
453,700
|
|
8/7/2025
|
+0.20/+2.15%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.36
|
9.50
|
342,200
|
|
8/6/2025
|
+0.30/+3.33%
|
9.30
|
9.80
|
9.10
|
9.30
|
9.28
|
9.30
|
429,700
|
|
8/5/2025
|
-0.50/-5.26%
|
9.50
|
9.70
|
8.80
|
9.00
|
9.39
|
9.00
|
1,224,400
|
|
8/4/2025
|
-0.40/-4.04%
|
10.00
|
10.10
|
9.20
|
9.50
|
9.54
|
9.50
|
723,800
|
|
8/1/2025
|
+0.40/+4.21%
|
9.70
|
10.00
|
9.30
|
9.90
|
9.58
|
9.90
|
312,600
|
|
7/31/2025
|
+0.80/+9.20%
|
8.90
|
9.50
|
8.80
|
9.50
|
9.26
|
9.50
|
602,100
|
|
7/30/2025
|
+0.20/+2.35%
|
8.50
|
9.00
|
8.30
|
8.70
|
8.65
|
8.70
|
760,100
|
|
7/29/2025
|
-0.10/-1.16%
|
8.60
|
8.80
|
8.30
|
8.50
|
8.53
|
8.50
|
644,600
|
|
7/28/2025
|
+0.70/+8.86%
|
8.00
|
8.60
|
7.50
|
8.60
|
8.32
|
8.60
|
723,600
|
|
|