|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.50/+4.50%
|
11.40
|
12.10
|
11.30
|
11.60
|
11.69
|
11.60
|
2,940,500
|
|
|
8/28/2025
|
+0.60/+5.71%
|
10.50
|
11.50
|
10.50
|
11.10
|
11.14
|
11.10
|
1,851,500
|
|
|
8/27/2025
|
-0.10/-0.94%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.55
|
10.50
|
842,500
|
|
|
8/26/2025
|
+0.30/+2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.48
|
10.60
|
604,800
|
|
|
8/25/2025
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.34
|
10.30
|
602,800
|
|
|
8/22/2025
|
-0.60/-5.50%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.38
|
10.30
|
1,095,300
|
|
|
8/21/2025
|
+0.20/+1.87%
|
10.80
|
11.20
|
10.70
|
10.90
|
10.89
|
10.90
|
1,016,500
|
|
|
8/20/2025
|
-0.70/-6.14%
|
11.40
|
11.40
|
10.40
|
10.70
|
10.84
|
10.70
|
1,747,900
|
|
|
8/19/2025
|
-0.20/-1.72%
|
11.70
|
11.90
|
11.20
|
11.40
|
11.45
|
11.40
|
1,279,000
|
|
|
8/18/2025
|
+0.30/+2.65%
|
11.50
|
12.20
|
11.30
|
11.60
|
11.66
|
11.60
|
1,668,700
|
|
|
8/15/2025
|
+1.00/+9.71%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.17
|
11.30
|
2,601,000
|
|
|
8/14/2025
|
+0.10/+0.98%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.38
|
10.30
|
983,400
|
|
|
8/13/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.11
|
10.20
|
636,400
|
|
|
8/12/2025
|
-0.20/-1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.22
|
10.20
|
503,300
|
|
|
8/11/2025
|
+0.50/+5.05%
|
10.00
|
10.40
|
9.80
|
10.40
|
10.09
|
10.40
|
837,500
|
|
|
8/8/2025
|
-0.20/-1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.93
|
9.90
|
950,400
|
|
|
8/7/2025
|
+0.20/+2.02%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.11
|
10.10
|
416,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.91
|
9.90
|
308,200
|
|
|
8/5/2025
|
-0.10/-1.00%
|
10.10
|
10.30
|
9.80
|
9.90
|
10.11
|
9.90
|
635,300
|
|
|
8/4/2025
|
+0.10/+1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.94
|
10.00
|
432,100
|
|
|