Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2025
|
+0.09/+2.24%
|
4.01
|
4.11
|
4.01
|
4.11
|
4.04
|
4.11
|
114,000
|
|
8/25/2025
|
-0.07/-1.71%
|
4.09
|
4.09
|
4.01
|
4.02
|
4.05
|
4.02
|
72,900
|
|
8/22/2025
|
-0.09/-2.15%
|
4.18
|
4.18
|
4.01
|
4.09
|
4.08
|
4.09
|
219,900
|
|
8/21/2025
|
-0.05/-1.18%
|
4.22
|
4.23
|
4.15
|
4.18
|
4.17
|
4.18
|
260,600
|
|
8/20/2025
|
-0.10/-2.31%
|
4.41
|
4.43
|
4.19
|
4.23
|
4.28
|
4.23
|
266,200
|
|
8/19/2025
|
+0.14/+3.34%
|
4.37
|
4.40
|
4.24
|
4.33
|
4.32
|
4.33
|
425,600
|
|
8/18/2025
|
+0.05/+1.21%
|
4.14
|
4.25
|
4.14
|
4.19
|
4.17
|
4.19
|
192,600
|
|
8/15/2025
|
-0.02/-0.48%
|
4.23
|
4.23
|
4.14
|
4.14
|
4.16
|
4.14
|
285,300
|
|
8/14/2025
|
-0.04/-0.95%
|
4.20
|
4.20
|
4.16
|
4.16
|
4.17
|
4.16
|
264,400
|
|
8/13/2025
|
+0.04/+0.96%
|
4.18
|
4.22
|
4.17
|
4.20
|
4.19
|
4.20
|
261,300
|
|
8/12/2025
|
-0.05/-1.19%
|
4.20
|
4.21
|
4.15
|
4.16
|
4.18
|
4.16
|
316,000
|
|
8/11/2025
|
+0.04/+0.96%
|
4.19
|
4.27
|
4.17
|
4.21
|
4.20
|
4.21
|
276,500
|
|
8/8/2025
|
-0.03/-0.71%
|
4.20
|
4.24
|
4.15
|
4.17
|
4.18
|
4.17
|
189,200
|
|
8/7/2025
|
+0.05/+1.20%
|
4.15
|
4.20
|
4.12
|
4.20
|
4.16
|
4.20
|
274,800
|
|
8/6/2025
|
-0.01/-0.24%
|
4.16
|
4.19
|
4.12
|
4.15
|
4.15
|
4.15
|
265,500
|
|
8/5/2025
|
-0.04/-0.95%
|
4.21
|
4.28
|
4.12
|
4.16
|
4.21
|
4.16
|
405,900
|
|
8/4/2025
|
-0.04/-0.94%
|
4.29
|
4.29
|
4.19
|
4.20
|
4.21
|
4.20
|
319,200
|
|
8/1/2025
|
+0.05/+1.19%
|
4.19
|
4.27
|
4.17
|
4.24
|
4.22
|
4.24
|
273,800
|
|
7/31/2025
|
+0.02/+0.48%
|
4.19
|
4.19
|
4.10
|
4.19
|
4.15
|
4.19
|
69,100
|
|
7/30/2025
|
+0.07/+1.71%
|
4.00
|
4.18
|
4.00
|
4.17
|
4.10
|
4.17
|
180,900
|
|
|