|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+0.07/+0.79%
|
8.97
|
8.97
|
8.72
|
8.95
|
8.90
|
8.95
|
82,500
|
|
|
8/21/2025
|
-0.11/-1.22%
|
8.99
|
9.10
|
8.88
|
8.88
|
8.94
|
8.88
|
75,300
|
|
|
8/20/2025
|
+0.01/+0.11%
|
8.91
|
9.19
|
8.69
|
8.99
|
8.95
|
8.99
|
109,400
|
|
|
8/19/2025
|
+0.23/+2.63%
|
9.26
|
9.26
|
8.90
|
8.98
|
9.00
|
8.98
|
193,100
|
|
|
8/18/2025
|
0.00 / 0.00%
|
8.65
|
8.88
|
8.65
|
8.75
|
8.69
|
8.75
|
36,200
|
|
|
8/15/2025
|
-0.13/-1.46%
|
8.95
|
8.95
|
8.72
|
8.75
|
8.77
|
8.75
|
117,100
|
|
|
8/14/2025
|
+0.05/+0.57%
|
9.07
|
9.07
|
8.78
|
8.88
|
8.84
|
8.88
|
148,600
|
|
|
8/13/2025
|
-0.12/-1.34%
|
8.95
|
9.00
|
8.80
|
8.83
|
8.86
|
8.83
|
141,800
|
|
|
8/12/2025
|
-0.03/-0.33%
|
9.00
|
9.05
|
8.85
|
8.95
|
8.92
|
8.95
|
89,200
|
|
|
8/11/2025
|
-0.02/-0.22%
|
9.03
|
9.10
|
8.91
|
8.98
|
8.98
|
8.98
|
115,200
|
|
|
8/8/2025
|
-0.10/-1.10%
|
9.10
|
9.14
|
8.97
|
9.00
|
9.03
|
9.00
|
74,500
|
|
|
8/7/2025
|
-0.01/-0.11%
|
9.12
|
9.20
|
9.00
|
9.10
|
9.07
|
9.10
|
36,700
|
|
|
8/6/2025
|
+0.13/+1.45%
|
8.98
|
9.31
|
8.97
|
9.11
|
9.06
|
9.11
|
149,700
|
|
|
8/5/2025
|
-0.16/-1.75%
|
9.45
|
9.45
|
8.98
|
8.98
|
9.09
|
8.98
|
249,200
|
|
|
8/4/2025
|
-0.48/-4.99%
|
9.61
|
9.61
|
9.00
|
9.14
|
9.17
|
9.14
|
198,300
|
|
|
8/1/2025
|
+0.35/+3.78%
|
9.91
|
9.91
|
9.30
|
9.62
|
9.83
|
9.62
|
447,200
|
|
|
7/31/2025
|
+0.60/+6.92%
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
171,300
|
|
|
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
|
|
|