|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.40/+3.29%
|
12.40
|
12.55
|
11.90
|
12.55
|
12.19
|
12.55
|
6,393,200
|
|
|
8/7/2025
|
+0.75/+6.58%
|
11.70
|
12.15
|
11.50
|
12.15
|
11.99
|
12.15
|
12,380,000
|
|
|
8/6/2025
|
+0.40/+3.64%
|
11.25
|
11.55
|
11.00
|
11.40
|
11.30
|
11.40
|
5,253,300
|
|
|
8/5/2025
|
-0.30/-2.65%
|
11.40
|
11.50
|
10.55
|
11.00
|
11.23
|
11.00
|
7,767,100
|
|
|
8/4/2025
|
+0.30/+2.73%
|
11.00
|
11.45
|
10.85
|
11.30
|
11.20
|
11.30
|
4,142,400
|
|
|
8/1/2025
|
+0.05/+0.46%
|
11.15
|
11.35
|
10.75
|
11.00
|
11.03
|
11.00
|
3,545,700
|
|
|
7/31/2025
|
+0.40/+3.79%
|
11.25
|
11.25
|
10.50
|
10.95
|
10.88
|
10.95
|
7,181,400
|
|
|
7/30/2025
|
-0.50/-4.52%
|
10.90
|
10.90
|
10.30
|
10.55
|
10.53
|
10.55
|
9,312,300
|
|
|
7/29/2025
|
-0.80/-6.75%
|
11.85
|
11.90
|
11.05
|
11.05
|
11.22
|
11.05
|
11,751,800
|
|
|
7/28/2025
|
+0.25/+2.16%
|
11.85
|
12.10
|
11.75
|
11.85
|
11.93
|
11.85
|
7,174,200
|
|
|
7/25/2025
|
+0.30/+2.65%
|
11.30
|
11.65
|
11.20
|
11.60
|
11.46
|
11.60
|
5,509,300
|
|
|
7/24/2025
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.00
|
11.30
|
11.17
|
11.30
|
4,545,700
|
|
|
7/23/2025
|
-0.10/-0.88%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.32
|
11.30
|
4,553,200
|
|
|
7/22/2025
|
+0.35/+3.17%
|
10.80
|
11.50
|
10.75
|
11.40
|
11.26
|
11.40
|
5,409,800
|
|
|
7/21/2025
|
-0.50/-4.33%
|
11.60
|
11.65
|
11.00
|
11.05
|
11.25
|
11.05
|
7,119,800
|
|
|
7/18/2025
|
+0.75/+6.94%
|
11.00
|
11.55
|
10.45
|
11.55
|
10.99
|
11.55
|
8,563,700
|
|
|
7/17/2025
|
+0.45/+4.35%
|
10.50
|
10.95
|
10.30
|
10.80
|
10.69
|
10.80
|
6,247,200
|
|
|
7/16/2025
|
+0.25/+2.48%
|
10.10
|
10.35
|
10.00
|
10.35
|
10.15
|
10.35
|
3,595,600
|
|
|
7/15/2025
|
+0.10/+1.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.30
|
10.10
|
4,689,200
|
|
|
7/14/2025
|
+0.65/+6.95%
|
9.21
|
10.00
|
9.12
|
10.00
|
9.78
|
10.00
|
10,129,300
|
|
|