|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2025
|
-0.45/-3.42%
|
13.45
|
13.45
|
12.70
|
12.70
|
12.91
|
12.70
|
398,300
|
|
|
7/18/2025
|
0.00 / 0.00%
|
13.05
|
13.30
|
12.70
|
13.15
|
13.04
|
13.15
|
415,300
|
|
|
7/17/2025
|
-0.20/-1.50%
|
13.05
|
13.50
|
13.05
|
13.15
|
13.22
|
13.15
|
661,500
|
|
|
7/16/2025
|
+0.10/+0.75%
|
14.10
|
14.10
|
13.05
|
13.35
|
13.43
|
13.35
|
850,800
|
|
|
7/15/2025
|
+0.85/+6.85%
|
13.15
|
13.25
|
13.10
|
13.25
|
13.23
|
13.25
|
605,000
|
|
|
7/14/2025
|
+0.80/+6.90%
|
12.35
|
12.40
|
11.85
|
12.40
|
12.30
|
12.40
|
1,307,000
|
|
|
7/11/2025
|
+0.75/+6.91%
|
11.00
|
11.60
|
10.85
|
11.60
|
11.40
|
11.60
|
910,400
|
|
|
7/10/2025
|
-0.15/-1.36%
|
11.00
|
11.05
|
10.80
|
10.85
|
10.95
|
10.85
|
264,500
|
|
|
7/9/2025
|
-0.05/-0.45%
|
11.20
|
11.25
|
10.95
|
11.00
|
11.05
|
11.00
|
687,800
|
|
|
7/8/2025
|
+0.10/+0.91%
|
11.00
|
11.10
|
10.85
|
11.05
|
11.01
|
11.05
|
1,075,100
|
|
|
7/7/2025
|
+0.10/+0.92%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.89
|
10.95
|
555,800
|
|
|
7/4/2025
|
+0.15/+1.40%
|
10.65
|
10.90
|
10.35
|
10.85
|
10.75
|
10.85
|
821,100
|
|
|
7/3/2025
|
-0.10/-0.93%
|
10.80
|
10.85
|
10.50
|
10.70
|
10.66
|
10.70
|
261,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.60
|
10.80
|
10.70
|
10.80
|
87,900
|
|
|
7/1/2025
|
+0.20/+1.89%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.77
|
10.80
|
490,000
|
|
|
6/30/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.30
|
10.60
|
10.67
|
10.60
|
204,600
|
|
|
6/27/2025
|
+0.20/+1.92%
|
10.45
|
10.60
|
10.35
|
10.60
|
10.50
|
10.60
|
162,200
|
|
|
6/26/2025
|
+0.20/+1.96%
|
10.25
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
154,500
|
|
|
6/25/2025
|
-0.30/-2.86%
|
10.50
|
10.50
|
10.15
|
10.20
|
10.27
|
10.20
|
229,900
|
|
|
6/24/2025
|
-0.05/-0.47%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
98,300
|
|
|