|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-0.10/-0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.09
|
11.00
|
36,600
|
|
|
8/22/2025
|
-0.30/-2.63%
|
11.35
|
11.35
|
10.80
|
11.10
|
11.02
|
11.10
|
855,700
|
|
|
8/21/2025
|
-0.25/-2.15%
|
11.65
|
11.65
|
11.25
|
11.40
|
11.38
|
11.40
|
374,900
|
|
|
8/20/2025
|
-0.20/-1.69%
|
11.85
|
11.85
|
11.30
|
11.65
|
11.50
|
11.65
|
479,300
|
|
|
8/19/2025
|
+0.45/+3.95%
|
11.55
|
11.90
|
11.40
|
11.85
|
11.69
|
11.85
|
881,200
|
|
|
8/18/2025
|
+0.05/+0.44%
|
11.30
|
11.40
|
11.25
|
11.40
|
11.31
|
11.40
|
370,200
|
|
|
8/15/2025
|
-0.25/-2.16%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.46
|
11.35
|
468,800
|
|
|
8/14/2025
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.45
|
11.60
|
11.57
|
11.60
|
661,200
|
|
|
8/13/2025
|
-0.05/-0.43%
|
11.65
|
11.75
|
11.40
|
11.60
|
11.56
|
11.60
|
471,600
|
|
|
8/12/2025
|
-0.10/-0.85%
|
11.85
|
11.85
|
11.50
|
11.65
|
11.65
|
11.65
|
701,800
|
|
|
8/11/2025
|
+0.25/+2.17%
|
11.60
|
11.90
|
11.45
|
11.75
|
11.70
|
11.75
|
823,300
|
|
|
8/8/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
291,500
|
|
|
8/7/2025
|
+0.10/+0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.38
|
11.50
|
345,700
|
|
|
8/6/2025
|
-0.10/-0.87%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.43
|
11.40
|
326,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.05
|
11.50
|
11.48
|
11.50
|
830,200
|
|
|
8/4/2025
|
+0.45/+4.07%
|
11.10
|
11.65
|
11.10
|
11.50
|
11.41
|
11.50
|
665,700
|
|
|
8/1/2025
|
-0.20/-1.78%
|
11.25
|
11.25
|
11.00
|
11.05
|
11.10
|
11.05
|
439,600
|
|
|
7/31/2025
|
+0.10/+0.90%
|
11.15
|
11.35
|
11.05
|
11.25
|
11.14
|
11.25
|
360,000
|
|
|
7/30/2025
|
+0.10/+0.90%
|
11.10
|
11.35
|
11.00
|
11.15
|
11.14
|
11.15
|
312,700
|
|
|
7/29/2025
|
-0.60/-5.15%
|
11.90
|
11.90
|
11.05
|
11.05
|
11.41
|
11.05
|
858,300
|
|
|