|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
-0.10/-1.08%
|
9.35
|
9.35
|
8.99
|
9.20
|
9.10
|
9.20
|
570,600
|
|
|
7/30/2025
|
-0.09/-0.96%
|
9.29
|
9.39
|
9.00
|
9.30
|
9.13
|
9.30
|
650,400
|
|
|
7/29/2025
|
+0.25/+2.74%
|
9.70
|
9.70
|
8.95
|
9.39
|
9.27
|
9.39
|
1,119,700
|
|
|
7/28/2025
|
+0.65/+6.91%
|
9.30
|
10.05
|
9.30
|
10.05
|
9.89
|
9.14
|
2,767,900
|
|
|
7/25/2025
|
-0.08/-0.84%
|
9.50
|
9.50
|
9.34
|
9.40
|
9.39
|
8.55
|
363,700
|
|
|
7/24/2025
|
+0.01/+0.11%
|
9.35
|
9.56
|
9.29
|
9.48
|
9.39
|
8.62
|
348,100
|
|
|
7/23/2025
|
-0.08/-0.84%
|
9.40
|
9.57
|
9.26
|
9.47
|
9.35
|
8.61
|
716,400
|
|
|
7/22/2025
|
-0.14/-1.44%
|
9.62
|
9.62
|
9.38
|
9.55
|
9.45
|
8.68
|
557,300
|
|
|
7/21/2025
|
-0.16/-1.62%
|
9.86
|
9.88
|
9.40
|
9.69
|
9.56
|
8.81
|
696,100
|
|
|
7/18/2025
|
+0.18/+1.86%
|
9.90
|
10.00
|
9.40
|
9.85
|
9.70
|
8.95
|
1,399,100
|
|
|
7/17/2025
|
-0.03/-0.31%
|
9.65
|
9.74
|
9.30
|
9.67
|
9.47
|
8.79
|
978,200
|
|
|
7/16/2025
|
-0.08/-0.82%
|
9.60
|
9.77
|
9.29
|
9.70
|
9.47
|
8.82
|
367,100
|
|
|
7/15/2025
|
+0.13/+1.35%
|
10.00
|
10.00
|
9.40
|
9.78
|
9.77
|
8.89
|
569,200
|
|
|
7/14/2025
|
+0.63/+6.98%
|
9.07
|
9.65
|
9.07
|
9.65
|
9.35
|
8.77
|
1,371,100
|
|
|
7/11/2025
|
-0.02/-0.22%
|
9.04
|
9.07
|
8.95
|
9.02
|
9.00
|
8.20
|
353,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
9.08
|
9.13
|
9.00
|
9.04
|
9.04
|
8.22
|
246,300
|
|
|
7/9/2025
|
-0.06/-0.66%
|
9.08
|
9.10
|
8.99
|
9.04
|
9.03
|
8.22
|
328,600
|
|
|
7/8/2025
|
-0.03/-0.33%
|
9.13
|
9.13
|
9.00
|
9.10
|
9.05
|
8.27
|
180,100
|
|
|
7/7/2025
|
+0.05/+0.55%
|
9.20
|
9.25
|
8.99
|
9.13
|
9.10
|
8.30
|
228,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.99
|
9.08
|
9.06
|
8.25
|
217,300
|
|
|