Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
-0.05/-0.99%
|
5.05
|
5.05
|
5.00
|
5.00
|
5.02
|
5.00
|
6,900
|
|
8/21/2025
|
+0.03/+0.60%
|
5.02
|
5.06
|
5.02
|
5.05
|
5.03
|
5.05
|
3,100
|
|
8/20/2025
|
-0.06/-1.18%
|
5.03
|
5.07
|
5.02
|
5.02
|
5.05
|
5.02
|
8,600
|
|
8/19/2025
|
+0.03/+0.59%
|
5.09
|
5.09
|
5.03
|
5.08
|
5.07
|
5.08
|
5,600
|
|
8/18/2025
|
-0.02/-0.39%
|
5.07
|
5.07
|
5.03
|
5.05
|
5.05
|
5.05
|
5,500
|
|
8/15/2025
|
+0.04/+0.80%
|
5.03
|
5.07
|
5.02
|
5.07
|
5.03
|
5.07
|
36,100
|
|
8/14/2025
|
-0.02/-0.40%
|
5.05
|
5.05
|
5.01
|
5.03
|
5.04
|
5.03
|
9,800
|
|
8/13/2025
|
0.00 / 0.00%
|
5.06
|
5.06
|
5.03
|
5.05
|
5.05
|
5.05
|
4,300
|
|
8/12/2025
|
+0.05/+1.00%
|
5.05
|
5.09
|
5.00
|
5.05
|
5.05
|
5.05
|
43,400
|
|
8/11/2025
|
-0.08/-1.57%
|
5.02
|
5.10
|
5.00
|
5.00
|
5.03
|
5.00
|
22,800
|
|
8/8/2025
|
+0.01/+0.20%
|
5.07
|
5.08
|
4.99
|
5.08
|
5.01
|
5.08
|
26,300
|
|
8/7/2025
|
0.00 / 0.00%
|
5.07
|
5.07
|
5.00
|
5.07
|
5.02
|
5.07
|
53,700
|
|
8/6/2025
|
-0.15/-2.87%
|
5.20
|
5.20
|
5.05
|
5.07
|
5.07
|
5.07
|
54,400
|
|
8/5/2025
|
+0.04/+0.77%
|
5.30
|
5.32
|
5.17
|
5.22
|
5.20
|
5.22
|
17,400
|
|
8/4/2025
|
-0.22/-4.07%
|
5.15
|
5.39
|
5.09
|
5.18
|
5.14
|
5.18
|
84,900
|
|
8/1/2025
|
0.00 / 0.00%
|
5.90
|
5.98
|
5.86
|
5.90
|
5.89
|
5.40
|
44,400
|
|
7/31/2025
|
0.00 / 0.00%
|
5.93
|
5.93
|
5.85
|
5.90
|
5.88
|
5.40
|
37,800
|
|
7/30/2025
|
-0.01/-0.17%
|
5.93
|
5.93
|
5.85
|
5.90
|
5.90
|
5.40
|
24,000
|
|
7/29/2025
|
-0.08/-1.34%
|
5.99
|
6.00
|
5.70
|
5.91
|
5.90
|
5.41
|
54,400
|
|
7/28/2025
|
+0.29/+5.09%
|
5.70
|
6.00
|
5.70
|
5.99
|
5.82
|
5.48
|
106,400
|
|
|