|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
+0.60/+9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.95
|
7.10
|
2,869,400
|
|
|
9/4/2025
|
-0.10/-1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
490,600
|
|
|
9/3/2025
|
+0.10/+1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.53
|
6.60
|
662,000
|
|
|
8/29/2025
|
+0.10/+1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.43
|
6.50
|
1,066,900
|
|
|
8/28/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.33
|
6.40
|
208,200
|
|
|
8/27/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.42
|
6.40
|
695,300
|
|
|
8/26/2025
|
+0.20/+3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
624,600
|
|
|
8/25/2025
|
-0.10/-1.59%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
731,700
|
|
|
8/22/2025
|
-0.20/-3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.29
|
6.30
|
1,811,400
|
|
|
8/21/2025
|
-0.20/-2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.56
|
6.50
|
1,677,700
|
|
|
8/20/2025
|
-0.20/-2.90%
|
6.90
|
7.00
|
6.50
|
6.70
|
6.70
|
6.70
|
2,487,600
|
|
|
8/19/2025
|
-0.10/-1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.92
|
6.90
|
1,744,000
|
|
|
8/18/2025
|
-0.10/-1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
1,280,400
|
|
|
8/15/2025
|
-0.10/-1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.11
|
7.10
|
2,565,900
|
|
|
8/14/2025
|
-0.10/-1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.23
|
7.20
|
2,830,500
|
|
|
8/13/2025
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.28
|
7.30
|
1,524,600
|
|
|
8/12/2025
|
-0.20/-2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.40
|
7.30
|
1,416,500
|
|
|
8/11/2025
|
+0.20/+2.74%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.52
|
7.50
|
2,078,700
|
|
|
8/8/2025
|
+0.20/+2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
2,283,400
|
|
|
8/7/2025
|
-0.10/-1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.11
|
7.10
|
910,900
|
|
|