|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+0.17/+2.00%
|
8.75
|
8.75
|
8.50
|
8.67
|
8.52
|
8.67
|
40,600
|
|
|
7/29/2025
|
-0.45/-5.03%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.82
|
8.50
|
107,500
|
|
|
7/28/2025
|
+0.12/+1.36%
|
8.95
|
8.97
|
8.83
|
8.95
|
8.93
|
8.95
|
950,000
|
|
|
7/25/2025
|
-0.17/-1.89%
|
8.87
|
9.03
|
8.80
|
8.83
|
8.90
|
8.83
|
105,600
|
|
|
7/24/2025
|
-0.03/-0.33%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.95
|
9.00
|
82,000
|
|
|
7/23/2025
|
0.00 / 0.00%
|
9.03
|
9.03
|
8.86
|
9.03
|
8.97
|
9.03
|
248,500
|
|
|
7/22/2025
|
+0.04/+0.44%
|
8.68
|
9.04
|
8.68
|
9.03
|
8.94
|
9.03
|
914,600
|
|
|
7/21/2025
|
+0.14/+1.58%
|
9.00
|
9.19
|
8.60
|
8.99
|
8.90
|
8.99
|
935,200
|
|
|
7/18/2025
|
-0.12/-1.34%
|
9.10
|
9.10
|
8.85
|
8.85
|
8.92
|
8.85
|
111,900
|
|
|
7/17/2025
|
+0.06/+0.67%
|
8.82
|
9.15
|
8.82
|
8.97
|
9.10
|
8.97
|
758,200
|
|
|
7/16/2025
|
-0.20/-2.20%
|
9.11
|
9.13
|
8.75
|
8.91
|
8.91
|
8.91
|
76,900
|
|
|
7/15/2025
|
-0.24/-2.57%
|
9.25
|
9.45
|
9.06
|
9.11
|
9.20
|
9.11
|
559,900
|
|
|
7/14/2025
|
+0.35/+3.89%
|
9.00
|
9.40
|
8.80
|
9.35
|
9.16
|
9.35
|
1,227,900
|
|
|
7/11/2025
|
+0.27/+3.09%
|
8.80
|
9.05
|
8.74
|
9.00
|
8.87
|
9.00
|
643,700
|
|
|
7/10/2025
|
+0.12/+1.39%
|
8.60
|
8.90
|
8.54
|
8.73
|
8.80
|
8.73
|
213,000
|
|
|
7/9/2025
|
-0.04/-0.46%
|
8.65
|
8.80
|
8.61
|
8.61
|
8.69
|
8.61
|
135,000
|
|
|
7/8/2025
|
+0.04/+0.46%
|
8.61
|
8.80
|
8.61
|
8.65
|
8.67
|
8.65
|
151,200
|
|
|
7/7/2025
|
+0.01/+0.12%
|
8.42
|
8.68
|
8.42
|
8.61
|
8.60
|
8.61
|
137,700
|
|
|
7/4/2025
|
0.00 / 0.00%
|
8.42
|
8.70
|
8.42
|
8.60
|
8.58
|
8.60
|
133,500
|
|
|
7/3/2025
|
0.00 / 0.00%
|
8.60
|
8.79
|
8.55
|
8.60
|
8.71
|
8.60
|
1,246,200
|
|
|