|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.20/+1.87%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.76
|
10.90
|
1,397,500
|
|
|
8/7/2025
|
+0.20/+1.90%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.61
|
10.70
|
621,700
|
|
|
8/6/2025
|
+0.20/+1.94%
|
10.40
|
11.00
|
10.30
|
10.50
|
10.49
|
10.50
|
676,800
|
|
|
8/5/2025
|
-0.20/-1.90%
|
10.70
|
11.20
|
9.60
|
10.30
|
10.67
|
10.30
|
1,915,200
|
|
|
8/4/2025
|
+0.20/+1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.42
|
10.50
|
539,800
|
|
|
8/1/2025
|
-0.40/-3.74%
|
10.60
|
10.90
|
10.30
|
10.30
|
10.50
|
10.30
|
892,900
|
|
|
7/31/2025
|
+0.80/+8.08%
|
10.10
|
10.80
|
10.00
|
10.70
|
10.45
|
10.70
|
1,447,900
|
|
|
7/30/2025
|
+0.10/+1.02%
|
9.80
|
10.20
|
9.70
|
9.90
|
9.96
|
9.90
|
768,200
|
|
|
7/29/2025
|
-1.00/-9.26%
|
11.80
|
11.80
|
9.80
|
9.80
|
10.59
|
9.80
|
2,061,900
|
|
|
7/28/2025
|
+0.90/+9.09%
|
10.20
|
10.80
|
9.70
|
10.80
|
10.41
|
10.80
|
1,897,400
|
|
|
7/25/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.89
|
9.90
|
751,800
|
|
|
7/24/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.81
|
9.90
|
650,400
|
|
|
7/23/2025
|
-0.10/-1.00%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.92
|
9.90
|
689,200
|
|
|
7/22/2025
|
+0.30/+3.09%
|
9.70
|
10.10
|
9.50
|
10.00
|
9.73
|
10.00
|
834,300
|
|
|
7/21/2025
|
-0.40/-3.96%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.91
|
9.70
|
812,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.00
|
10.10
|
10.30
|
10.10
|
1,237,600
|
|
|
7/17/2025
|
+0.60/+6.32%
|
9.50
|
10.40
|
9.50
|
10.10
|
10.05
|
10.10
|
1,681,300
|
|
|
7/16/2025
|
-0.10/-1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.51
|
9.50
|
224,500
|
|
|
7/15/2025
|
+0.30/+3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
9.60
|
907,700
|
|
|
7/14/2025
|
+0.20/+2.20%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.12
|
9.30
|
553,700
|
|
|