Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-0.70/-8.14%
|
8.70
|
8.90
|
7.80
|
7.90
|
8.09
|
7.90
|
1,421,000
|
|
8/21/2025
|
+0.70/+8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.40
|
8.60
|
2,053,300
|
|
8/20/2025
|
-0.50/-5.95%
|
8.50
|
8.50
|
7.70
|
7.90
|
7.98
|
7.90
|
1,383,600
|
|
8/19/2025
|
-0.20/-2.33%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.60
|
8.40
|
1,011,200
|
|
8/18/2025
|
+0.70/+8.86%
|
8.00
|
8.60
|
7.90
|
8.60
|
8.32
|
8.60
|
2,251,300
|
|
8/15/2025
|
-0.20/-2.47%
|
8.10
|
8.40
|
7.70
|
7.90
|
7.99
|
7.90
|
1,269,600
|
|
8/14/2025
|
+0.60/+8.00%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.97
|
8.10
|
1,602,700
|
|
8/13/2025
|
+0.20/+2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.35
|
7.50
|
1,275,900
|
|
8/12/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.29
|
7.30
|
495,200
|
|
8/11/2025
|
+0.10/+1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.28
|
7.30
|
645,400
|
|
8/8/2025
|
-0.20/-2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.39
|
7.20
|
721,000
|
|
8/7/2025
|
+0.20/+2.78%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.39
|
7.40
|
823,300
|
|
8/6/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
7.20
|
335,000
|
|
8/5/2025
|
-0.10/-1.37%
|
7.30
|
7.70
|
7.00
|
7.20
|
7.38
|
7.20
|
1,425,400
|
|
8/4/2025
|
+0.20/+2.82%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.14
|
7.30
|
743,800
|
|
8/1/2025
|
-0.10/-1.39%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.23
|
7.10
|
832,900
|
|
7/31/2025
|
+0.10/+1.41%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.04
|
7.20
|
536,400
|
|
7/30/2025
|
-0.10/-1.39%
|
7.20
|
7.20
|
6.80
|
7.10
|
6.97
|
7.10
|
967,200
|
|
7/29/2025
|
-0.70/-8.86%
|
8.00
|
8.20
|
7.20
|
7.20
|
7.46
|
7.20
|
1,537,600
|
|
7/28/2025
|
+0.50/+6.76%
|
7.30
|
8.00
|
7.20
|
7.90
|
7.70
|
7.90
|
1,132,800
|
|
|