|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+0.07/+0.81%
|
8.71
|
8.78
|
8.65
|
8.72
|
8.69
|
8.72
|
113,200
|
|
|
8/26/2025
|
+0.10/+1.17%
|
8.55
|
8.74
|
8.55
|
8.65
|
8.65
|
8.65
|
91,600
|
|
|
8/25/2025
|
+0.02/+0.23%
|
8.78
|
8.78
|
8.50
|
8.55
|
8.60
|
8.55
|
160,600
|
|
|
8/22/2025
|
-0.34/-3.83%
|
8.87
|
8.90
|
8.53
|
8.53
|
8.63
|
8.53
|
271,300
|
|
|
8/21/2025
|
-0.13/-1.44%
|
8.86
|
9.05
|
8.50
|
8.87
|
8.87
|
8.87
|
277,900
|
|
|
8/20/2025
|
-0.12/-1.32%
|
9.19
|
9.19
|
8.81
|
9.00
|
9.04
|
9.00
|
286,200
|
|
|
8/19/2025
|
+0.12/+1.33%
|
9.01
|
9.18
|
9.01
|
9.12
|
9.11
|
9.12
|
476,300
|
|
|
8/18/2025
|
-0.05/-0.55%
|
9.05
|
9.10
|
8.98
|
9.00
|
9.01
|
9.00
|
214,600
|
|
|
8/15/2025
|
-0.06/-0.66%
|
9.19
|
9.19
|
8.99
|
9.05
|
9.04
|
9.05
|
300,300
|
|
|
8/14/2025
|
+0.01/+0.11%
|
9.01
|
9.14
|
9.01
|
9.11
|
9.07
|
9.11
|
344,500
|
|
|
8/13/2025
|
-0.12/-1.30%
|
9.23
|
9.25
|
9.10
|
9.10
|
9.14
|
9.10
|
441,700
|
|
|
8/12/2025
|
0.00 / 0.00%
|
9.27
|
9.32
|
9.15
|
9.22
|
9.20
|
9.22
|
236,900
|
|
|
8/11/2025
|
-0.05/-0.54%
|
9.30
|
9.32
|
9.21
|
9.22
|
9.27
|
9.22
|
335,600
|
|
|
8/8/2025
|
-0.10/-1.07%
|
9.45
|
9.45
|
9.19
|
9.27
|
9.27
|
9.27
|
341,900
|
|
|
8/7/2025
|
+0.20/+2.18%
|
9.33
|
9.45
|
9.28
|
9.37
|
9.37
|
9.37
|
383,600
|
|
|
8/6/2025
|
+0.18/+2.00%
|
9.10
|
9.19
|
8.99
|
9.17
|
9.06
|
9.17
|
639,100
|
|
|
8/5/2025
|
-0.13/-1.43%
|
9.02
|
9.20
|
8.92
|
8.99
|
9.07
|
8.99
|
515,600
|
|
|
8/4/2025
|
-0.09/-0.98%
|
9.29
|
9.29
|
8.60
|
9.12
|
9.04
|
9.12
|
233,400
|
|
|
8/1/2025
|
0.00 / 0.00%
|
9.24
|
9.40
|
9.16
|
9.21
|
9.21
|
9.21
|
460,100
|
|
|
7/31/2025
|
-0.55/-5.64%
|
10.00
|
10.10
|
9.20
|
9.21
|
9.62
|
9.21
|
991,000
|
|
|