|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.09/-2.36%
|
3.83
|
3.83
|
3.66
|
3.73
|
3.76
|
3.73
|
237,800
|
|
|
8/21/2025
|
-0.03/-0.78%
|
3.85
|
3.90
|
3.80
|
3.82
|
3.83
|
3.82
|
327,100
|
|
|
8/20/2025
|
-0.07/-1.79%
|
3.95
|
3.95
|
3.79
|
3.85
|
3.83
|
3.85
|
775,000
|
|
|
8/19/2025
|
-0.01/-0.25%
|
3.99
|
3.99
|
3.87
|
3.92
|
3.90
|
3.92
|
260,900
|
|
|
8/18/2025
|
+0.08/+2.08%
|
3.76
|
4.00
|
3.76
|
3.93
|
3.88
|
3.93
|
425,200
|
|
|
8/15/2025
|
-0.17/-4.23%
|
4.02
|
4.07
|
3.78
|
3.85
|
3.89
|
3.85
|
913,700
|
|
|
8/14/2025
|
+0.02/+0.50%
|
4.00
|
4.15
|
4.00
|
4.02
|
4.04
|
4.02
|
885,300
|
|
|
8/13/2025
|
+0.12/+3.09%
|
3.89
|
4.02
|
3.88
|
4.00
|
3.95
|
4.00
|
883,300
|
|
|
8/12/2025
|
+0.14/+3.74%
|
3.80
|
3.90
|
3.80
|
3.88
|
3.83
|
3.88
|
936,800
|
|
|
8/11/2025
|
+0.24/+6.86%
|
3.53
|
3.74
|
3.53
|
3.74
|
3.66
|
3.74
|
1,041,200
|
|
|
8/8/2025
|
0.00 / 0.00%
|
3.50
|
3.52
|
3.48
|
3.50
|
3.50
|
3.50
|
1,085,000
|
|
|
8/7/2025
|
+0.03/+0.86%
|
3.48
|
3.54
|
3.47
|
3.50
|
3.50
|
3.50
|
229,700
|
|
|
8/6/2025
|
+0.03/+0.87%
|
3.42
|
3.48
|
3.40
|
3.47
|
3.46
|
3.47
|
251,600
|
|
|
8/5/2025
|
+0.01/+0.29%
|
3.43
|
3.48
|
3.41
|
3.44
|
3.44
|
3.44
|
602,900
|
|
|
8/4/2025
|
+0.01/+0.29%
|
3.41
|
3.44
|
3.38
|
3.43
|
3.41
|
3.43
|
209,400
|
|
|
8/1/2025
|
+0.02/+0.59%
|
3.41
|
3.43
|
3.38
|
3.42
|
3.40
|
3.42
|
194,100
|
|
|
7/31/2025
|
+0.02/+0.59%
|
3.38
|
3.43
|
3.37
|
3.40
|
3.39
|
3.40
|
209,900
|
|
|
7/30/2025
|
+0.02/+0.60%
|
3.36
|
3.43
|
3.35
|
3.38
|
3.37
|
3.38
|
174,900
|
|
|
7/29/2025
|
-0.13/-3.72%
|
3.48
|
3.50
|
3.36
|
3.36
|
3.42
|
3.36
|
440,600
|
|
|
7/28/2025
|
-0.01/-0.29%
|
3.50
|
3.53
|
3.26
|
3.49
|
3.44
|
3.49
|
970,700
|
|
|