|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.14/+1.62%
|
8.80
|
9.00
|
8.69
|
8.79
|
8.80
|
8.79
|
136,800
|
|
|
7/22/2025
|
-0.05/-0.57%
|
8.60
|
8.75
|
8.57
|
8.65
|
8.62
|
8.65
|
301,400
|
|
|
7/21/2025
|
-0.43/-4.71%
|
8.99
|
8.99
|
8.70
|
8.70
|
8.78
|
8.70
|
372,300
|
|
|
7/18/2025
|
-0.05/-0.54%
|
9.20
|
9.21
|
9.00
|
9.13
|
9.13
|
9.13
|
137,700
|
|
|
7/17/2025
|
+0.08/+0.88%
|
9.20
|
9.25
|
9.16
|
9.18
|
9.21
|
9.18
|
185,800
|
|
|
7/16/2025
|
0.00 / 0.00%
|
9.02
|
9.16
|
9.00
|
9.10
|
9.09
|
9.10
|
477,500
|
|
|
7/15/2025
|
+0.10/+1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.08
|
9.10
|
335,600
|
|
|
7/14/2025
|
0.00 / 0.00%
|
9.00
|
9.09
|
8.95
|
9.00
|
8.98
|
9.00
|
68,800
|
|
|
7/11/2025
|
-0.03/-0.33%
|
9.04
|
9.05
|
8.90
|
9.00
|
9.02
|
9.00
|
149,600
|
|
|
7/10/2025
|
-0.04/-0.44%
|
9.05
|
9.08
|
9.00
|
9.03
|
9.03
|
9.03
|
59,500
|
|
|
7/9/2025
|
+0.25/+2.83%
|
9.00
|
9.09
|
8.71
|
9.07
|
9.03
|
9.07
|
267,400
|
|
|
7/8/2025
|
-0.03/-0.34%
|
8.85
|
8.92
|
8.80
|
8.82
|
8.86
|
8.82
|
49,700
|
|
|
7/7/2025
|
-0.05/-0.56%
|
8.90
|
8.95
|
8.83
|
8.85
|
8.90
|
8.85
|
59,200
|
|
|
7/4/2025
|
-0.07/-0.78%
|
9.19
|
9.19
|
8.85
|
8.90
|
8.92
|
8.90
|
12,900
|
|
|
7/3/2025
|
+0.07/+0.79%
|
8.99
|
9.15
|
8.80
|
8.97
|
9.02
|
8.97
|
320,300
|
|
|
7/2/2025
|
+0.30/+3.49%
|
8.60
|
8.95
|
8.60
|
8.90
|
8.76
|
8.90
|
145,000
|
|
|
7/1/2025
|
-0.10/-1.15%
|
8.66
|
8.77
|
8.60
|
8.60
|
8.69
|
8.60
|
79,900
|
|
|
6/30/2025
|
+0.04/+0.46%
|
8.66
|
8.75
|
8.66
|
8.70
|
8.71
|
8.70
|
90,000
|
|
|
6/27/2025
|
+0.08/+0.93%
|
8.52
|
8.71
|
8.52
|
8.66
|
8.68
|
8.66
|
185,600
|
|
|
6/26/2025
|
+0.18/+2.14%
|
8.40
|
8.63
|
8.40
|
8.58
|
8.55
|
8.58
|
235,900
|
|
|