|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.50/-4.31%
|
11.70
|
11.70
|
10.80
|
11.10
|
11.18
|
11.10
|
736,200
|
|
|
7/28/2025
|
-0.10/-0.85%
|
11.70
|
12.00
|
11.50
|
11.60
|
11.63
|
11.60
|
829,400
|
|
|
7/25/2025
|
+0.30/+2.63%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.66
|
11.70
|
692,800
|
|
|
7/24/2025
|
+0.90/+8.57%
|
10.50
|
11.50
|
10.50
|
11.40
|
11.07
|
11.40
|
1,133,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.63
|
10.50
|
757,500
|
|
|
7/22/2025
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.50
|
10.53
|
10.50
|
421,400
|
|
|
7/21/2025
|
+0.80/+8.25%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.22
|
10.50
|
882,100
|
|
|
7/18/2025
|
+0.10/+1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.57
|
9.70
|
333,600
|
|
|
7/17/2025
|
+0.10/+1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
217,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
118,700
|
|
|
7/15/2025
|
-0.10/-1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.58
|
9.50
|
292,200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
9.60
|
186,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
9.60
|
236,000
|
|
|
7/10/2025
|
+0.10/+1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.54
|
9.60
|
228,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.47
|
9.50
|
250,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
9.50
|
267,200
|
|
|
7/7/2025
|
+0.10/+1.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.46
|
9.50
|
249,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.97
|
9.40
|
251,200
|
|
|
7/3/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.93
|
9.40
|
443,100
|
|
|
7/2/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.87
|
9.40
|
173,300
|
|
|