|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/1/2025
|
+0.08/+2.12%
|
3.80
|
3.87
|
3.77
|
3.85
|
3.82
|
3.85
|
682,300
|
|
|
7/31/2025
|
+0.09/+2.45%
|
3.68
|
3.86
|
3.64
|
3.77
|
3.73
|
3.77
|
490,700
|
|
|
7/30/2025
|
-0.02/-0.54%
|
3.70
|
3.72
|
3.62
|
3.68
|
3.66
|
3.68
|
593,100
|
|
|
7/29/2025
|
-0.10/-2.63%
|
3.83
|
3.85
|
3.70
|
3.70
|
3.76
|
3.70
|
912,900
|
|
|
7/28/2025
|
-0.02/-0.52%
|
3.77
|
3.86
|
3.77
|
3.80
|
3.82
|
3.80
|
736,000
|
|
|
7/25/2025
|
-0.07/-1.80%
|
3.95
|
3.95
|
3.82
|
3.82
|
3.87
|
3.82
|
561,500
|
|
|
7/24/2025
|
+0.08/+2.10%
|
3.83
|
3.99
|
3.83
|
3.89
|
3.89
|
3.89
|
557,500
|
|
|
7/23/2025
|
-0.01/-0.26%
|
3.90
|
3.90
|
3.77
|
3.81
|
3.81
|
3.81
|
724,400
|
|
|
7/22/2025
|
+0.08/+2.14%
|
3.75
|
3.90
|
3.73
|
3.82
|
3.81
|
3.82
|
620,200
|
|
|
7/21/2025
|
-0.28/-6.97%
|
4.00
|
4.08
|
3.74
|
3.74
|
3.93
|
3.74
|
915,500
|
|
|
7/18/2025
|
-0.01/-0.25%
|
4.02
|
4.10
|
4.01
|
4.02
|
4.05
|
4.02
|
406,700
|
|
|
7/17/2025
|
-0.06/-1.47%
|
4.09
|
4.16
|
4.03
|
4.03
|
4.07
|
4.03
|
689,300
|
|
|
7/16/2025
|
-0.01/-0.24%
|
4.04
|
4.18
|
4.03
|
4.09
|
4.09
|
4.09
|
298,400
|
|
|
7/15/2025
|
-0.07/-1.68%
|
4.20
|
4.29
|
4.10
|
4.10
|
4.17
|
4.10
|
720,400
|
|
|
7/14/2025
|
+0.07/+1.71%
|
4.38
|
4.38
|
4.11
|
4.17
|
4.24
|
4.17
|
816,800
|
|
|