|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.09/-1.08%
|
8.30
|
8.34
|
8.18
|
8.21
|
8.23
|
8.21
|
1,386,200
|
|
|
8/28/2025
|
+0.10/+1.22%
|
8.25
|
8.33
|
8.17
|
8.30
|
8.25
|
8.30
|
901,000
|
|
|
8/27/2025
|
+0.01/+0.12%
|
8.20
|
8.26
|
8.18
|
8.20
|
8.21
|
8.20
|
1,316,100
|
|
|
8/26/2025
|
+0.15/+1.87%
|
8.04
|
8.20
|
8.04
|
8.19
|
8.10
|
8.19
|
1,148,000
|
|
|
8/25/2025
|
-0.09/-1.11%
|
8.20
|
8.25
|
8.00
|
8.04
|
8.12
|
8.04
|
1,022,400
|
|
|
8/22/2025
|
-0.17/-2.05%
|
8.19
|
8.30
|
8.00
|
8.13
|
8.11
|
8.13
|
2,911,100
|
|
|
8/21/2025
|
-0.28/-3.26%
|
8.65
|
8.69
|
8.30
|
8.30
|
8.44
|
8.30
|
2,431,100
|
|
|
8/20/2025
|
-0.35/-3.92%
|
9.02
|
9.02
|
8.35
|
8.58
|
8.68
|
8.58
|
2,819,400
|
|
|
8/19/2025
|
+0.23/+2.64%
|
8.78
|
9.06
|
8.70
|
8.93
|
8.93
|
8.93
|
3,763,200
|
|
|
8/18/2025
|
+0.01/+0.12%
|
8.70
|
8.83
|
8.65
|
8.70
|
8.71
|
8.70
|
2,421,200
|
|
|
8/15/2025
|
-0.34/-3.77%
|
9.09
|
9.10
|
8.62
|
8.69
|
8.85
|
8.69
|
3,217,700
|
|
|
8/14/2025
|
+0.24/+2.73%
|
8.99
|
9.10
|
8.87
|
9.03
|
9.00
|
9.03
|
4,748,900
|
|
|
8/13/2025
|
+0.21/+2.45%
|
8.66
|
8.79
|
8.46
|
8.79
|
8.66
|
8.79
|
3,174,800
|
|
|
8/12/2025
|
-0.08/-0.92%
|
8.72
|
8.82
|
8.57
|
8.58
|
8.67
|
8.58
|
1,694,700
|
|
|
8/11/2025
|
-0.09/-1.03%
|
8.84
|
8.94
|
8.60
|
8.66
|
8.75
|
8.66
|
2,836,700
|
|
|
8/8/2025
|
+0.03/+0.34%
|
8.77
|
8.85
|
8.50
|
8.75
|
8.69
|
8.75
|
3,281,300
|
|
|
8/7/2025
|
+0.32/+3.81%
|
8.58
|
8.75
|
8.49
|
8.72
|
8.68
|
8.72
|
4,585,700
|
|
|
8/6/2025
|
+0.30/+3.70%
|
8.14
|
8.49
|
8.10
|
8.40
|
8.38
|
8.40
|
4,145,100
|
|
|
8/5/2025
|
-0.08/-0.98%
|
8.23
|
8.26
|
8.03
|
8.10
|
8.21
|
8.10
|
3,132,100
|
|
|
8/4/2025
|
+0.17/+2.12%
|
8.03
|
8.19
|
8.03
|
8.18
|
8.15
|
8.18
|
1,948,700
|
|
|