Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
+0.05/+0.98%
|
5.18
|
5.18
|
4.75
|
5.15
|
4.91
|
5.15
|
93,100
|
|
8/21/2025
|
-0.01/-0.20%
|
5.19
|
5.19
|
5.00
|
5.10
|
5.04
|
5.10
|
39,100
|
|
8/20/2025
|
-0.07/-1.35%
|
5.18
|
5.18
|
5.00
|
5.11
|
5.08
|
5.11
|
59,800
|
|
8/19/2025
|
+0.01/+0.19%
|
5.20
|
5.28
|
5.16
|
5.18
|
5.18
|
5.18
|
61,800
|
|
8/18/2025
|
-0.03/-0.58%
|
5.20
|
5.27
|
5.17
|
5.17
|
5.18
|
5.17
|
19,100
|
|
8/15/2025
|
-0.07/-1.33%
|
5.30
|
5.30
|
5.18
|
5.20
|
5.24
|
5.20
|
65,100
|
|
8/14/2025
|
-0.02/-0.38%
|
5.29
|
5.29
|
5.18
|
5.27
|
5.23
|
5.27
|
56,000
|
|
8/13/2025
|
+0.09/+1.73%
|
5.20
|
5.30
|
5.15
|
5.29
|
5.20
|
5.29
|
186,400
|
|
8/12/2025
|
-0.09/-1.70%
|
5.25
|
5.29
|
5.10
|
5.20
|
5.20
|
5.20
|
74,800
|
|
8/11/2025
|
0.00 / 0.00%
|
5.35
|
5.35
|
5.20
|
5.29
|
5.25
|
5.29
|
77,700
|
|
8/8/2025
|
0.00 / 0.00%
|
5.23
|
5.29
|
5.20
|
5.29
|
5.26
|
5.29
|
55,300
|
|
8/7/2025
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.19
|
5.29
|
5.28
|
5.29
|
69,400
|
|
8/6/2025
|
0.00 / 0.00%
|
5.35
|
5.39
|
5.29
|
5.29
|
5.31
|
5.29
|
56,100
|
|
8/5/2025
|
-0.01/-0.19%
|
5.34
|
5.34
|
5.21
|
5.29
|
5.26
|
5.29
|
75,700
|
|
8/4/2025
|
+0.10/+1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.23
|
5.30
|
139,600
|
|
8/1/2025
|
0.00 / 0.00%
|
5.20
|
5.24
|
5.10
|
5.20
|
5.18
|
5.20
|
132,200
|
|
7/31/2025
|
0.00 / 0.00%
|
5.24
|
5.25
|
5.05
|
5.20
|
5.20
|
5.20
|
119,500
|
|
7/30/2025
|
+0.20/+4.00%
|
4.70
|
5.29
|
4.70
|
5.20
|
4.97
|
5.20
|
170,400
|
|
7/29/2025
|
-0.20/-3.85%
|
5.39
|
5.39
|
5.00
|
5.00
|
5.18
|
5.00
|
168,000
|
|
7/28/2025
|
-0.05/-0.95%
|
5.15
|
5.39
|
5.15
|
5.20
|
5.25
|
5.20
|
126,500
|
|
|