|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.70/-6.01%
|
11.60
|
11.60
|
10.95
|
10.95
|
11.22
|
10.95
|
302,600
|
|
|
8/21/2025
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.55
|
11.65
|
11.63
|
11.65
|
56,900
|
|
|
8/20/2025
|
+0.05/+0.43%
|
11.60
|
11.70
|
11.55
|
11.65
|
11.63
|
11.65
|
101,400
|
|
|
8/19/2025
|
0.00 / 0.00%
|
11.60
|
11.95
|
11.60
|
11.60
|
11.75
|
11.60
|
292,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
11.60
|
11.95
|
11.55
|
11.60
|
11.77
|
11.60
|
136,900
|
|
|
8/15/2025
|
-0.25/-2.11%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.72
|
11.60
|
98,900
|
|
|
8/14/2025
|
-0.05/-0.42%
|
11.95
|
11.95
|
11.65
|
11.85
|
11.78
|
11.85
|
163,400
|
|
|
8/13/2025
|
-0.10/-0.83%
|
12.05
|
12.05
|
11.80
|
11.90
|
11.97
|
11.90
|
351,300
|
|
|
8/12/2025
|
-0.15/-1.23%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.07
|
12.00
|
206,000
|
|
|
8/11/2025
|
+0.40/+3.40%
|
12.05
|
12.30
|
12.05
|
12.15
|
12.17
|
12.15
|
497,200
|
|
|
8/8/2025
|
-0.05/-0.42%
|
11.85
|
11.85
|
11.65
|
11.75
|
11.70
|
11.75
|
112,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.76
|
11.80
|
166,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
11.65
|
11.95
|
11.65
|
11.80
|
11.87
|
11.80
|
60,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.85
|
12.25
|
11.50
|
11.80
|
12.02
|
11.80
|
471,400
|
|
|
8/4/2025
|
+0.20/+1.72%
|
11.70
|
11.90
|
11.65
|
11.80
|
11.81
|
11.80
|
204,100
|
|
|
8/1/2025
|
+0.30/+2.65%
|
11.50
|
11.70
|
11.45
|
11.60
|
11.57
|
11.60
|
139,100
|
|
|
7/31/2025
|
-0.20/-1.74%
|
11.50
|
11.50
|
11.05
|
11.30
|
11.23
|
11.30
|
340,500
|
|
|
7/30/2025
|
-0.10/-0.86%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.44
|
11.50
|
183,800
|
|
|
7/29/2025
|
-0.25/-2.11%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.83
|
11.60
|
442,500
|
|
|
7/28/2025
|
+0.25/+2.16%
|
11.65
|
11.95
|
11.65
|
11.85
|
11.86
|
11.85
|
383,200
|
|
|