Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2025
|
-0.02/-0.41%
|
4.89
|
4.89
|
4.80
|
4.87
|
4.84
|
4.87
|
44,900
|
|
8/22/2025
|
-0.11/-2.20%
|
4.95
|
5.00
|
4.70
|
4.89
|
4.88
|
4.89
|
181,500
|
|
8/21/2025
|
-0.05/-0.99%
|
5.05
|
5.07
|
5.00
|
5.00
|
5.02
|
5.00
|
56,300
|
|
8/20/2025
|
-0.05/-0.98%
|
5.19
|
5.19
|
5.03
|
5.05
|
5.08
|
5.05
|
32,500
|
|
8/19/2025
|
+0.09/+1.80%
|
4.99
|
5.10
|
4.99
|
5.10
|
5.04
|
5.10
|
72,300
|
|
8/18/2025
|
-0.03/-0.60%
|
5.04
|
5.04
|
4.99
|
5.01
|
5.01
|
5.01
|
88,200
|
|
8/15/2025
|
-0.12/-2.33%
|
5.02
|
5.19
|
5.02
|
5.04
|
5.08
|
5.04
|
65,900
|
|
8/14/2025
|
0.00 / 0.00%
|
5.16
|
5.20
|
5.11
|
5.16
|
5.15
|
5.16
|
114,400
|
|
8/13/2025
|
-0.02/-0.39%
|
5.19
|
5.19
|
5.15
|
5.16
|
5.16
|
5.16
|
58,800
|
|
8/12/2025
|
-0.03/-0.58%
|
5.21
|
5.25
|
5.17
|
5.18
|
5.20
|
5.18
|
109,600
|
|
8/11/2025
|
+0.01/+0.19%
|
5.20
|
5.24
|
5.18
|
5.21
|
5.21
|
5.21
|
60,000
|
|
8/8/2025
|
+0.03/+0.58%
|
5.18
|
5.20
|
5.14
|
5.20
|
5.16
|
5.20
|
118,600
|
|
8/7/2025
|
-0.12/-2.27%
|
5.27
|
5.29
|
5.17
|
5.17
|
5.20
|
5.17
|
341,700
|
|
8/6/2025
|
-0.04/-0.75%
|
5.33
|
5.33
|
5.23
|
5.29
|
5.29
|
5.29
|
43,800
|
|
8/5/2025
|
+0.09/+1.72%
|
5.23
|
5.34
|
5.15
|
5.33
|
5.21
|
5.33
|
396,400
|
|
8/4/2025
|
-0.09/-1.69%
|
5.28
|
5.34
|
5.20
|
5.24
|
5.23
|
5.24
|
135,000
|
|
8/1/2025
|
-0.17/-3.09%
|
5.49
|
5.49
|
5.29
|
5.33
|
5.37
|
5.33
|
277,500
|
|
7/31/2025
|
-0.08/-1.43%
|
5.58
|
5.65
|
5.47
|
5.50
|
5.56
|
5.50
|
129,600
|
|
7/30/2025
|
+0.08/+1.45%
|
5.46
|
5.60
|
5.45
|
5.58
|
5.48
|
5.58
|
64,300
|
|
7/29/2025
|
-0.25/-4.35%
|
5.73
|
5.75
|
5.50
|
5.50
|
5.65
|
5.50
|
279,400
|
|
|