|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+0.06/+0.71%
|
8.40
|
8.60
|
8.40
|
8.56
|
8.48
|
8.56
|
153,300
|
|
|
8/25/2025
|
-0.13/-1.51%
|
8.63
|
8.65
|
8.40
|
8.50
|
8.53
|
8.50
|
73,300
|
|
|
8/22/2025
|
-0.16/-1.82%
|
8.75
|
8.79
|
8.50
|
8.63
|
8.61
|
8.63
|
313,500
|
|
|
8/21/2025
|
-0.01/-0.11%
|
8.80
|
8.89
|
8.72
|
8.79
|
8.79
|
8.79
|
340,200
|
|
|
8/20/2025
|
-0.13/-1.46%
|
8.94
|
8.99
|
8.72
|
8.80
|
8.85
|
8.80
|
331,000
|
|
|
8/19/2025
|
+0.04/+0.45%
|
8.99
|
9.02
|
8.82
|
8.93
|
8.93
|
8.93
|
356,300
|
|
|
8/18/2025
|
+0.09/+1.02%
|
8.80
|
8.98
|
8.80
|
8.89
|
8.83
|
8.89
|
106,600
|
|
|
8/15/2025
|
-0.18/-2.00%
|
9.08
|
9.08
|
8.79
|
8.80
|
8.89
|
8.80
|
110,800
|
|
|
8/14/2025
|
-0.02/-0.22%
|
9.15
|
9.19
|
8.95
|
8.98
|
9.07
|
8.98
|
200,500
|
|
|
8/13/2025
|
+0.17/+1.93%
|
8.90
|
9.03
|
8.69
|
9.00
|
8.92
|
9.00
|
457,100
|
|
|
8/12/2025
|
+0.13/+1.49%
|
8.61
|
8.85
|
8.61
|
8.83
|
8.73
|
8.83
|
268,100
|
|
|
8/11/2025
|
+0.28/+3.33%
|
8.52
|
8.75
|
8.52
|
8.70
|
8.67
|
8.70
|
254,100
|
|
|
8/8/2025
|
-0.26/-3.00%
|
8.68
|
8.80
|
8.42
|
8.42
|
8.70
|
8.42
|
493,200
|
|
|
8/7/2025
|
0.00 / 0.00%
|
8.68
|
8.70
|
8.62
|
8.68
|
8.67
|
8.68
|
88,800
|
|
|
8/6/2025
|
+0.15/+1.76%
|
8.50
|
8.71
|
8.50
|
8.68
|
8.67
|
8.68
|
198,200
|
|
|
8/5/2025
|
-0.05/-0.58%
|
8.50
|
8.70
|
8.50
|
8.53
|
8.61
|
8.53
|
280,600
|
|
|
8/4/2025
|
+0.23/+2.75%
|
8.35
|
8.60
|
8.30
|
8.58
|
8.41
|
8.58
|
201,800
|
|
|
8/1/2025
|
-0.15/-1.76%
|
8.50
|
8.65
|
8.35
|
8.35
|
8.39
|
8.35
|
126,400
|
|
|
7/31/2025
|
-0.09/-1.05%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.47
|
8.50
|
291,300
|
|
|
7/30/2025
|
+0.01/+0.12%
|
8.50
|
8.90
|
8.47
|
8.59
|
8.57
|
8.59
|
153,600
|
|
|