|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.65/-5.88%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.58
|
10.40
|
1,902,000
|
|
|
8/20/2025
|
-0.55/-4.74%
|
11.60
|
11.70
|
10.80
|
11.05
|
10.97
|
11.05
|
4,057,700
|
|
|
8/19/2025
|
+0.30/+2.65%
|
11.40
|
11.65
|
11.20
|
11.60
|
11.46
|
11.60
|
2,703,700
|
|
|
8/18/2025
|
+0.70/+6.60%
|
10.60
|
11.30
|
10.30
|
11.30
|
10.75
|
11.30
|
3,038,400
|
|
|
8/15/2025
|
+0.35/+3.41%
|
10.45
|
10.70
|
10.05
|
10.60
|
10.34
|
10.60
|
2,870,200
|
|
|
8/14/2025
|
+0.65/+6.77%
|
9.50
|
10.25
|
9.48
|
10.25
|
9.81
|
10.25
|
2,499,000
|
|
|
8/13/2025
|
-0.05/-0.52%
|
9.56
|
9.65
|
9.43
|
9.60
|
9.55
|
9.60
|
996,300
|
|
|
8/12/2025
|
-0.03/-0.31%
|
9.60
|
9.72
|
9.50
|
9.65
|
9.62
|
9.65
|
1,187,000
|
|
|
8/11/2025
|
+0.12/+1.26%
|
9.60
|
9.68
|
9.44
|
9.68
|
9.53
|
9.68
|
1,074,300
|
|
|
8/8/2025
|
-0.14/-1.44%
|
9.80
|
9.80
|
9.40
|
9.56
|
9.64
|
9.56
|
904,200
|
|
|
8/7/2025
|
+0.20/+2.11%
|
9.41
|
9.70
|
9.35
|
9.70
|
9.49
|
9.70
|
865,400
|
|
|
8/6/2025
|
-0.20/-2.06%
|
9.70
|
9.80
|
9.38
|
9.50
|
9.57
|
9.50
|
1,088,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.20
|
9.70
|
9.72
|
9.70
|
1,730,000
|
|
|
8/4/2025
|
+0.42/+4.53%
|
9.40
|
9.70
|
9.10
|
9.70
|
9.45
|
9.70
|
1,897,000
|
|
|
8/1/2025
|
+0.52/+5.94%
|
9.00
|
9.30
|
8.80
|
9.28
|
9.09
|
9.28
|
1,156,400
|
|
|
7/31/2025
|
-0.23/-2.56%
|
9.26
|
9.26
|
8.66
|
8.76
|
8.79
|
8.76
|
240,500
|
|
|
7/30/2025
|
+0.19/+2.16%
|
8.80
|
8.99
|
8.60
|
8.99
|
8.77
|
8.99
|
309,500
|
|
|
7/29/2025
|
-0.60/-6.38%
|
9.60
|
9.60
|
8.80
|
8.80
|
9.23
|
8.80
|
985,900
|
|
|
7/28/2025
|
+0.13/+1.40%
|
9.37
|
9.45
|
9.25
|
9.40
|
9.33
|
9.40
|
478,600
|
|
|
7/25/2025
|
+0.01/+0.11%
|
9.36
|
9.36
|
9.20
|
9.27
|
9.25
|
9.27
|
308,300
|
|
|