|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+0.18/+4.48%
|
4.09
|
4.20
|
4.00
|
4.20
|
4.13
|
4.20
|
1,589,800
|
|
|
7/29/2025
|
-0.25/-5.85%
|
4.34
|
4.40
|
4.02
|
4.02
|
4.24
|
4.02
|
1,214,200
|
|
|
7/28/2025
|
+0.10/+2.40%
|
4.19
|
4.29
|
4.16
|
4.27
|
4.22
|
4.27
|
1,084,600
|
|
|
7/25/2025
|
-0.01/-0.24%
|
4.20
|
4.21
|
4.14
|
4.17
|
4.18
|
4.17
|
794,500
|
|
|
7/24/2025
|
-0.02/-0.48%
|
4.20
|
4.29
|
4.15
|
4.18
|
4.19
|
4.18
|
853,200
|
|
|
7/23/2025
|
+0.05/+1.20%
|
4.20
|
4.30
|
4.15
|
4.20
|
4.22
|
4.20
|
1,022,700
|
|
|
7/22/2025
|
-0.24/-5.47%
|
4.22
|
4.36
|
4.14
|
4.15
|
4.20
|
4.15
|
1,526,600
|
|
|
7/21/2025
|
-0.16/-3.52%
|
4.81
|
4.81
|
4.32
|
4.39
|
4.46
|
4.39
|
1,181,300
|
|
|
7/18/2025
|
+0.25/+5.81%
|
4.32
|
4.60
|
4.32
|
4.55
|
4.54
|
4.55
|
2,036,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
4.25
|
4.35
|
4.21
|
4.30
|
4.26
|
4.30
|
1,921,200
|
|
|
7/16/2025
|
+0.07/+1.65%
|
4.24
|
4.37
|
4.10
|
4.30
|
4.27
|
4.30
|
1,774,500
|
|
|
7/15/2025
|
+0.24/+6.02%
|
4.24
|
4.26
|
4.13
|
4.23
|
4.25
|
4.23
|
2,914,600
|
|
|
7/14/2025
|
+0.26/+6.97%
|
3.75
|
3.99
|
3.74
|
3.99
|
3.97
|
3.99
|
2,440,500
|
|
|
7/11/2025
|
-0.21/-5.33%
|
4.00
|
4.03
|
3.73
|
3.73
|
3.81
|
3.73
|
1,435,600
|
|
|
7/10/2025
|
+0.06/+1.55%
|
4.05
|
4.13
|
3.90
|
3.94
|
4.02
|
3.94
|
1,188,600
|
|
|
7/9/2025
|
+0.25/+6.89%
|
3.88
|
3.88
|
3.86
|
3.88
|
3.88
|
3.88
|
3,077,500
|
|
|
7/8/2025
|
+0.23/+6.76%
|
3.59
|
3.63
|
3.45
|
3.63
|
3.60
|
3.63
|
1,561,900
|
|
|
7/7/2025
|
+0.08/+2.41%
|
3.32
|
3.41
|
3.32
|
3.40
|
3.38
|
3.40
|
389,600
|
|
|
7/4/2025
|
+0.02/+0.61%
|
3.30
|
3.33
|
3.27
|
3.32
|
3.30
|
3.32
|
372,800
|
|
|
7/3/2025
|
-0.03/-0.90%
|
3.33
|
3.33
|
3.29
|
3.30
|
3.30
|
3.30
|
240,900
|
|
|