|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.18/-2.49%
|
7.24
|
7.25
|
7.05
|
7.06
|
7.13
|
7.06
|
639,700
|
|
|
8/21/2025
|
-0.03/-0.41%
|
7.30
|
7.43
|
7.22
|
7.24
|
7.28
|
7.24
|
395,200
|
|
|
8/20/2025
|
-0.28/-3.71%
|
7.55
|
7.56
|
7.27
|
7.27
|
7.41
|
7.27
|
792,300
|
|
|
8/19/2025
|
0.00 / 0.00%
|
7.63
|
7.63
|
7.53
|
7.55
|
7.56
|
7.55
|
423,500
|
|
|
8/18/2025
|
+0.08/+1.07%
|
7.49
|
7.60
|
7.48
|
7.55
|
7.53
|
7.55
|
296,900
|
|
|
8/15/2025
|
-0.23/-2.99%
|
7.72
|
7.72
|
7.45
|
7.47
|
7.57
|
7.47
|
1,011,600
|
|
|
8/14/2025
|
-0.16/-2.04%
|
7.96
|
7.98
|
7.68
|
7.70
|
7.76
|
7.70
|
589,700
|
|
|
8/13/2025
|
+0.18/+2.34%
|
7.68
|
7.86
|
7.60
|
7.86
|
7.70
|
7.86
|
992,300
|
|
|
8/12/2025
|
+0.04/+0.52%
|
7.67
|
7.73
|
7.57
|
7.68
|
7.65
|
7.68
|
711,700
|
|
|
8/11/2025
|
-0.10/-1.29%
|
7.74
|
7.75
|
7.61
|
7.64
|
7.67
|
7.64
|
506,400
|
|
|
8/8/2025
|
+0.14/+1.84%
|
7.71
|
7.74
|
7.45
|
7.74
|
7.62
|
7.74
|
927,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
7.73
|
7.75
|
7.26
|
7.60
|
7.60
|
7.60
|
999,300
|
|
|
8/6/2025
|
+0.32/+4.40%
|
7.28
|
7.66
|
7.27
|
7.60
|
7.49
|
7.60
|
1,054,300
|
|
|
8/5/2025
|
-0.15/-2.02%
|
7.55
|
7.55
|
7.26
|
7.28
|
7.36
|
7.28
|
812,700
|
|
|
8/4/2025
|
+0.13/+1.78%
|
7.30
|
7.48
|
7.30
|
7.43
|
7.38
|
7.43
|
558,500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.26
|
7.30
|
7.31
|
7.30
|
418,000
|
|
|
7/31/2025
|
-0.10/-1.35%
|
7.53
|
7.60
|
7.29
|
7.30
|
7.37
|
7.30
|
1,107,700
|
|
|
7/30/2025
|
+0.10/+1.37%
|
7.25
|
7.60
|
7.25
|
7.40
|
7.47
|
7.40
|
974,100
|
|
|
7/29/2025
|
-0.41/-5.32%
|
7.88
|
7.88
|
7.30
|
7.30
|
7.50
|
7.30
|
694,100
|
|
|
7/28/2025
|
+0.21/+2.80%
|
7.52
|
8.00
|
7.50
|
7.71
|
7.71
|
7.71
|
935,200
|
|
|