|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
+0.09/+2.37%
|
3.80
|
3.95
|
3.79
|
3.89
|
3.86
|
3.89
|
2,607,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
3.80
|
3.86
|
3.79
|
3.80
|
3.83
|
3.80
|
487,100
|
|
|
9/4/2025
|
-0.01/-0.26%
|
3.84
|
3.84
|
3.79
|
3.80
|
3.80
|
3.80
|
189,800
|
|
|
9/3/2025
|
+0.01/+0.26%
|
3.80
|
3.83
|
3.76
|
3.81
|
3.79
|
3.81
|
364,500
|
|
|
8/29/2025
|
0.00 / 0.00%
|
3.80
|
3.81
|
3.75
|
3.80
|
3.79
|
3.80
|
538,200
|
|
|
8/28/2025
|
+0.08/+2.15%
|
3.72
|
3.80
|
3.72
|
3.80
|
3.75
|
3.80
|
346,000
|
|
|
8/27/2025
|
+0.02/+0.54%
|
3.70
|
3.75
|
3.70
|
3.72
|
3.71
|
3.72
|
327,200
|
|
|
8/26/2025
|
-0.06/-1.60%
|
3.73
|
3.74
|
3.64
|
3.70
|
3.69
|
3.70
|
215,800
|
|
|
8/25/2025
|
+0.03/+0.80%
|
3.73
|
3.81
|
3.73
|
3.76
|
3.78
|
3.76
|
202,700
|
|
|
8/22/2025
|
-0.09/-2.36%
|
3.83
|
3.83
|
3.66
|
3.73
|
3.76
|
3.73
|
237,800
|
|
|
8/21/2025
|
-0.03/-0.78%
|
3.85
|
3.90
|
3.80
|
3.82
|
3.83
|
3.82
|
327,100
|
|
|
8/20/2025
|
-0.07/-1.79%
|
3.95
|
3.95
|
3.79
|
3.85
|
3.83
|
3.85
|
775,000
|
|
|
8/19/2025
|
-0.01/-0.25%
|
3.99
|
3.99
|
3.87
|
3.92
|
3.90
|
3.92
|
260,900
|
|
|
8/18/2025
|
+0.08/+2.08%
|
3.76
|
4.00
|
3.76
|
3.93
|
3.88
|
3.93
|
425,200
|
|
|
8/15/2025
|
-0.17/-4.23%
|
4.02
|
4.07
|
3.78
|
3.85
|
3.89
|
3.85
|
913,700
|
|
|
8/14/2025
|
+0.02/+0.50%
|
4.00
|
4.15
|
4.00
|
4.02
|
4.04
|
4.02
|
885,300
|
|
|
8/13/2025
|
+0.12/+3.09%
|
3.89
|
4.02
|
3.88
|
4.00
|
3.95
|
4.00
|
883,300
|
|
|
8/12/2025
|
+0.14/+3.74%
|
3.80
|
3.90
|
3.80
|
3.88
|
3.83
|
3.88
|
936,800
|
|
|
8/11/2025
|
+0.24/+6.86%
|
3.53
|
3.74
|
3.53
|
3.74
|
3.66
|
3.74
|
1,041,200
|
|
|
8/8/2025
|
0.00 / 0.00%
|
3.50
|
3.52
|
3.48
|
3.50
|
3.50
|
3.50
|
1,085,000
|
|
|