|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
-0.19/-2.11%
|
8.95
|
9.07
|
8.75
|
8.80
|
8.91
|
8.80
|
493,400
|
|
|
8/20/2025
|
0.00 / 0.00%
|
9.08
|
9.08
|
8.80
|
8.99
|
8.90
|
8.99
|
340,300
|
|
|
8/19/2025
|
-0.03/-0.33%
|
9.08
|
9.09
|
8.96
|
8.99
|
9.03
|
8.99
|
282,900
|
|
|
8/18/2025
|
+0.12/+1.35%
|
8.90
|
9.09
|
8.90
|
9.02
|
8.95
|
9.02
|
252,400
|
|
|
8/15/2025
|
-0.19/-2.09%
|
9.09
|
9.09
|
8.90
|
8.90
|
8.95
|
8.90
|
537,200
|
|
|
8/14/2025
|
-0.04/-0.44%
|
9.21
|
9.21
|
8.98
|
9.09
|
9.06
|
9.09
|
648,700
|
|
|
8/13/2025
|
+0.07/+0.77%
|
9.11
|
9.23
|
8.91
|
9.13
|
9.07
|
9.13
|
1,247,900
|
|
|
8/12/2025
|
-0.24/-2.58%
|
9.30
|
9.30
|
8.99
|
9.06
|
9.03
|
9.06
|
1,004,800
|
|
|
8/11/2025
|
-0.04/-0.43%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.25
|
9.30
|
702,900
|
|
|
8/8/2025
|
-0.16/-1.68%
|
9.70
|
9.70
|
9.00
|
9.34
|
9.17
|
9.34
|
1,822,100
|
|
|
8/7/2025
|
+0.41/+4.51%
|
9.18
|
9.70
|
9.10
|
9.50
|
9.38
|
9.50
|
1,630,100
|
|
|
8/6/2025
|
0.00 / 0.00%
|
9.06
|
9.18
|
9.00
|
9.09
|
9.09
|
9.09
|
262,600
|
|
|
8/5/2025
|
-0.05/-0.55%
|
9.18
|
9.18
|
8.90
|
9.09
|
9.03
|
9.09
|
848,100
|
|
|
8/4/2025
|
+0.05/+0.55%
|
8.99
|
9.20
|
8.99
|
9.14
|
9.06
|
9.14
|
509,000
|
|
|
8/1/2025
|
-0.11/-1.20%
|
9.10
|
9.19
|
8.96
|
9.09
|
9.03
|
9.09
|
502,300
|
|
|
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
|
|
|