|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-0.07/-1.26%
|
5.72
|
5.72
|
5.50
|
5.50
|
5.57
|
5.50
|
509,300
|
|
|
8/22/2025
|
-0.31/-5.27%
|
5.81
|
5.81
|
5.55
|
5.57
|
5.64
|
5.57
|
905,700
|
|
|
8/21/2025
|
-0.21/-3.45%
|
6.16
|
6.16
|
5.88
|
5.88
|
5.97
|
5.88
|
1,000,000
|
|
|
8/20/2025
|
-0.18/-2.87%
|
6.32
|
6.32
|
6.00
|
6.09
|
6.13
|
6.09
|
791,100
|
|
|
8/19/2025
|
+0.04/+0.64%
|
6.24
|
6.32
|
6.21
|
6.27
|
6.27
|
6.27
|
1,044,200
|
|
|
8/18/2025
|
+0.04/+0.65%
|
6.37
|
6.37
|
6.15
|
6.23
|
6.26
|
6.23
|
713,600
|
|
|
8/15/2025
|
-0.04/-0.64%
|
6.28
|
6.45
|
6.16
|
6.19
|
6.28
|
6.19
|
1,138,200
|
|
|
8/14/2025
|
-0.02/-0.32%
|
6.25
|
6.30
|
6.19
|
6.23
|
6.23
|
6.23
|
1,034,800
|
|
|
8/13/2025
|
-0.07/-1.11%
|
6.32
|
6.39
|
6.18
|
6.25
|
6.27
|
6.25
|
1,064,300
|
|
|
8/12/2025
|
+0.02/+0.32%
|
6.38
|
6.48
|
6.28
|
6.32
|
6.37
|
6.32
|
841,300
|
|
|
8/11/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.22
|
6.30
|
6.28
|
6.30
|
1,290,400
|
|
|
8/8/2025
|
-0.14/-2.17%
|
6.55
|
6.55
|
6.20
|
6.30
|
6.34
|
6.30
|
1,164,600
|
|
|
8/7/2025
|
+0.15/+2.38%
|
6.29
|
6.48
|
6.28
|
6.44
|
6.38
|
6.44
|
1,315,500
|
|
|
8/6/2025
|
+0.09/+1.45%
|
6.28
|
6.45
|
6.24
|
6.29
|
6.34
|
6.29
|
674,000
|
|
|
8/5/2025
|
-0.11/-1.74%
|
6.35
|
6.55
|
6.00
|
6.20
|
6.39
|
6.20
|
2,331,100
|
|
|
8/4/2025
|
-0.08/-1.25%
|
6.38
|
6.39
|
6.28
|
6.31
|
6.32
|
6.31
|
874,600
|
|
|
8/1/2025
|
-0.01/-0.16%
|
6.68
|
6.70
|
6.37
|
6.39
|
6.50
|
6.39
|
1,496,300
|
|
|
7/31/2025
|
+0.41/+6.84%
|
6.12
|
6.40
|
5.99
|
6.40
|
6.28
|
6.40
|
2,752,600
|
|
|
7/30/2025
|
+0.05/+0.84%
|
6.26
|
6.26
|
5.81
|
5.99
|
5.94
|
5.99
|
994,200
|
|
|
7/29/2025
|
-0.36/-5.71%
|
6.40
|
6.49
|
5.94
|
5.94
|
6.17
|
5.94
|
1,157,900
|
|
|