|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.35/-3.48%
|
10.15
|
10.15
|
9.60
|
9.70
|
9.89
|
9.70
|
1,018,110
|
|
|
8/21/2025
|
-0.15/-1.47%
|
10.30
|
10.40
|
10.05
|
10.05
|
10.16
|
10.05
|
915,720
|
|
|
8/20/2025
|
-0.30/-2.86%
|
10.55
|
10.55
|
10.15
|
10.20
|
10.30
|
10.20
|
717,111
|
|
|
8/19/2025
|
+0.35/+3.45%
|
10.15
|
10.65
|
10.15
|
10.50
|
10.47
|
10.50
|
1,748,714
|
|
|
8/18/2025
|
+0.05/+0.50%
|
10.10
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
701,507
|
|
|
8/15/2025
|
-0.20/-1.94%
|
10.25
|
10.40
|
10.00
|
10.10
|
10.14
|
10.10
|
1,093,318
|
|
|
8/14/2025
|
-0.10/-0.96%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.29
|
10.30
|
654,000
|
|
|
8/13/2025
|
+0.05/+0.48%
|
10.35
|
10.65
|
10.25
|
10.40
|
10.42
|
10.40
|
2,037,100
|
|
|
8/12/2025
|
+0.25/+2.48%
|
10.15
|
10.50
|
10.05
|
10.35
|
10.27
|
10.35
|
918,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
644,800
|
|
|
8/8/2025
|
-0.10/-0.98%
|
10.20
|
10.20
|
9.98
|
10.10
|
10.06
|
10.10
|
783,600
|
|
|
8/7/2025
|
+0.05/+0.49%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.15
|
10.20
|
485,100
|
|
|
8/6/2025
|
+0.05/+0.50%
|
10.20
|
10.30
|
10.05
|
10.15
|
10.13
|
10.15
|
395,100
|
|
|
8/5/2025
|
-0.25/-2.42%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.19
|
10.10
|
868,400
|
|
|
8/4/2025
|
+0.15/+1.47%
|
10.20
|
10.35
|
10.00
|
10.35
|
10.18
|
10.35
|
905,700
|
|
|
8/1/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.35
|
10.20
|
1,162,200
|
|
|
7/31/2025
|
+0.65/+6.81%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
1,323,000
|
|
|
7/30/2025
|
-0.05/-0.52%
|
9.69
|
9.69
|
9.50
|
9.55
|
9.56
|
9.55
|
436,700
|
|
|
7/29/2025
|
-0.26/-2.64%
|
9.89
|
9.90
|
9.56
|
9.60
|
9.74
|
9.60
|
757,200
|
|
|
7/28/2025
|
+0.11/+1.13%
|
9.76
|
9.86
|
9.69
|
9.86
|
9.77
|
9.86
|
1,016,000
|
|
|