|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.21/-2.99%
|
7.08
|
7.08
|
6.74
|
6.81
|
6.81
|
6.81
|
3,699,900
|
|
|
8/21/2025
|
-0.04/-0.57%
|
7.08
|
7.15
|
7.02
|
7.02
|
7.05
|
7.02
|
403,500
|
|
|
8/20/2025
|
-0.11/-1.53%
|
7.13
|
7.19
|
7.02
|
7.06
|
7.08
|
7.06
|
743,500
|
|
|
8/19/2025
|
+0.07/+0.99%
|
7.13
|
7.29
|
7.08
|
7.17
|
7.16
|
7.17
|
813,200
|
|
|
8/18/2025
|
-0.13/-1.80%
|
7.18
|
7.23
|
7.09
|
7.10
|
7.14
|
7.10
|
588,400
|
|
|
8/15/2025
|
-0.16/-2.17%
|
7.40
|
7.40
|
7.10
|
7.23
|
7.22
|
7.23
|
533,500
|
|
|
8/14/2025
|
+0.18/+2.50%
|
7.26
|
7.54
|
7.16
|
7.39
|
7.33
|
7.39
|
1,317,900
|
|
|
8/13/2025
|
0.00 / 0.00%
|
7.23
|
7.23
|
7.10
|
7.21
|
7.16
|
7.21
|
866,300
|
|
|
8/12/2025
|
-0.04/-0.55%
|
7.28
|
7.30
|
7.15
|
7.21
|
7.21
|
7.21
|
406,200
|
|
|
8/11/2025
|
+0.01/+0.14%
|
7.26
|
7.30
|
7.10
|
7.25
|
7.22
|
7.25
|
556,400
|
|
|
8/8/2025
|
+0.05/+0.70%
|
7.19
|
7.38
|
7.16
|
7.24
|
7.25
|
7.24
|
847,500
|
|
|
8/7/2025
|
+0.09/+1.27%
|
7.19
|
7.25
|
7.12
|
7.19
|
7.17
|
7.19
|
584,400
|
|
|
8/6/2025
|
+0.05/+0.71%
|
7.08
|
7.16
|
7.07
|
7.10
|
7.11
|
7.10
|
401,100
|
|
|
8/5/2025
|
-0.05/-0.70%
|
7.11
|
7.19
|
7.00
|
7.05
|
7.10
|
7.05
|
1,050,900
|
|
|
8/4/2025
|
+0.01/+0.14%
|
7.10
|
7.22
|
7.02
|
7.10
|
7.11
|
7.10
|
569,000
|
|
|
8/1/2025
|
-0.23/-3.14%
|
7.35
|
7.35
|
7.05
|
7.09
|
7.16
|
7.09
|
722,100
|
|
|
7/31/2025
|
+0.30/+4.27%
|
7.22
|
7.48
|
7.22
|
7.32
|
7.35
|
7.32
|
1,485,200
|
|
|
7/30/2025
|
+0.45/+6.85%
|
6.57
|
7.02
|
6.57
|
7.02
|
6.83
|
7.02
|
1,391,600
|
|
|
7/29/2025
|
-0.33/-4.78%
|
6.90
|
6.95
|
6.50
|
6.57
|
6.74
|
6.57
|
4,751,400
|
|
|
7/28/2025
|
+0.11/+1.62%
|
6.99
|
6.99
|
6.79
|
6.90
|
6.86
|
6.90
|
937,800
|
|
|