Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-0.30/-3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.29
|
9.20
|
141,100
|
|
8/21/2025
|
-0.10/-1.04%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
137,100
|
|
8/20/2025
|
-0.30/-3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.67
|
9.60
|
169,000
|
|
8/19/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.82
|
9.90
|
108,800
|
|
8/18/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.74
|
9.90
|
95,200
|
|
8/15/2025
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.79
|
9.90
|
121,400
|
|
8/14/2025
|
-0.40/-3.88%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.93
|
9.90
|
181,900
|
|
8/13/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.06
|
10.30
|
94,800
|
|
8/12/2025
|
+0.70/+7.29%
|
9.60
|
10.40
|
9.60
|
10.30
|
10.07
|
10.30
|
641,000
|
|
8/11/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
9.60
|
142,000
|
|
8/8/2025
|
+0.20/+2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.48
|
9.60
|
213,700
|
|
8/7/2025
|
-0.10/-1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
158,700
|
|
8/6/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
9.50
|
85,300
|
|
8/5/2025
|
-0.10/-1.04%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
129,600
|
|
8/4/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.56
|
9.60
|
80,300
|
|
8/1/2025
|
-0.10/-0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.60
|
79,800
|
|
7/31/2025
|
+0.10/+0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.06
|
9.70
|
116,000
|
|
7/30/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.17
|
9.60
|
118,900
|
|
7/29/2025
|
-0.20/-1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.18
|
9.60
|
232,200
|
|
7/28/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
9.79
|
244,900
|
|
|