|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.01/+0.27%
|
3.79
|
3.79
|
3.73
|
3.77
|
3.76
|
3.77
|
163,600
|
|
|
8/28/2025
|
-0.01/-0.27%
|
3.79
|
3.79
|
3.73
|
3.76
|
3.75
|
3.76
|
95,900
|
|
|
8/27/2025
|
-0.02/-0.53%
|
3.80
|
3.80
|
3.74
|
3.77
|
3.77
|
3.77
|
118,100
|
|
|
8/26/2025
|
+0.09/+2.43%
|
3.65
|
3.79
|
3.65
|
3.79
|
3.73
|
3.79
|
167,200
|
|
|
8/25/2025
|
-0.06/-1.60%
|
3.76
|
3.79
|
3.68
|
3.70
|
3.71
|
3.70
|
168,600
|
|
|
8/22/2025
|
-0.04/-1.05%
|
3.80
|
3.80
|
3.68
|
3.76
|
3.72
|
3.76
|
421,500
|
|
|
8/21/2025
|
-0.07/-1.81%
|
3.81
|
3.89
|
3.77
|
3.80
|
3.81
|
3.80
|
336,700
|
|
|
8/20/2025
|
-0.03/-0.77%
|
3.86
|
3.90
|
3.78
|
3.87
|
3.84
|
3.87
|
488,000
|
|
|
8/19/2025
|
+0.05/+1.30%
|
3.84
|
3.92
|
3.84
|
3.90
|
3.89
|
3.90
|
401,500
|
|
|
8/18/2025
|
-0.01/-0.26%
|
3.90
|
3.90
|
3.80
|
3.85
|
3.85
|
3.85
|
174,700
|
|
|
8/15/2025
|
-0.07/-1.78%
|
3.93
|
3.95
|
3.85
|
3.86
|
3.89
|
3.86
|
469,200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
3.95
|
3.96
|
3.76
|
3.93
|
3.93
|
3.93
|
770,200
|
|
|
8/13/2025
|
+0.01/+0.26%
|
3.92
|
3.99
|
3.86
|
3.93
|
3.92
|
3.93
|
504,300
|
|
|
8/12/2025
|
+0.02/+0.51%
|
3.93
|
3.96
|
3.90
|
3.92
|
3.93
|
3.92
|
518,800
|
|
|
8/11/2025
|
+0.07/+1.83%
|
3.83
|
3.98
|
3.83
|
3.90
|
3.91
|
3.90
|
580,000
|
|
|
8/8/2025
|
-0.01/-0.26%
|
3.87
|
3.87
|
3.79
|
3.83
|
3.82
|
3.83
|
547,300
|
|
|
8/7/2025
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.81
|
3.84
|
3.84
|
3.84
|
392,700
|
|
|
8/6/2025
|
+0.04/+1.05%
|
3.80
|
3.90
|
3.79
|
3.84
|
3.82
|
3.84
|
364,200
|
|
|
8/5/2025
|
-0.13/-3.31%
|
3.92
|
4.07
|
3.80
|
3.80
|
3.90
|
3.80
|
708,700
|
|
|
8/4/2025
|
+0.08/+2.08%
|
3.85
|
4.10
|
3.85
|
3.93
|
3.97
|
3.93
|
680,400
|
|
|