Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2025
|
-0.01/-0.22%
|
4.73
|
4.73
|
4.63
|
4.64
|
4.66
|
4.64
|
9,500
|
|
8/26/2025
|
+0.05/+1.09%
|
4.65
|
4.68
|
4.50
|
4.65
|
4.60
|
4.65
|
22,200
|
|
8/25/2025
|
+0.01/+0.22%
|
4.59
|
4.69
|
4.56
|
4.60
|
4.58
|
4.60
|
32,100
|
|
8/22/2025
|
-0.10/-2.13%
|
4.68
|
4.70
|
4.50
|
4.59
|
4.58
|
4.59
|
79,200
|
|
8/21/2025
|
0.00 / 0.00%
|
4.72
|
4.72
|
4.60
|
4.69
|
4.64
|
4.69
|
211,100
|
|
8/20/2025
|
-0.04/-0.85%
|
4.72
|
4.74
|
4.62
|
4.69
|
4.68
|
4.69
|
211,200
|
|
8/19/2025
|
+0.01/+0.21%
|
4.68
|
4.75
|
4.67
|
4.73
|
4.73
|
4.73
|
201,700
|
|
8/18/2025
|
-0.01/-0.21%
|
4.75
|
4.75
|
4.67
|
4.72
|
4.71
|
4.72
|
171,000
|
|
8/15/2025
|
-0.02/-0.42%
|
4.75
|
4.78
|
4.69
|
4.73
|
4.72
|
4.73
|
196,600
|
|
8/14/2025
|
+0.02/+0.42%
|
4.77
|
4.77
|
4.69
|
4.75
|
4.73
|
4.75
|
242,300
|
|
8/13/2025
|
+0.02/+0.42%
|
4.71
|
4.81
|
4.68
|
4.73
|
4.73
|
4.73
|
174,300
|
|
8/12/2025
|
-0.03/-0.63%
|
4.72
|
4.75
|
4.69
|
4.71
|
4.72
|
4.71
|
241,500
|
|
8/11/2025
|
+0.01/+0.21%
|
4.73
|
4.76
|
4.68
|
4.74
|
4.71
|
4.74
|
260,300
|
|
8/8/2025
|
+0.03/+0.64%
|
4.65
|
4.76
|
4.65
|
4.73
|
4.71
|
4.73
|
321,000
|
|
8/7/2025
|
0.00 / 0.00%
|
4.70
|
4.74
|
4.65
|
4.70
|
4.70
|
4.70
|
190,100
|
|
8/6/2025
|
0.00 / 0.00%
|
4.71
|
4.73
|
4.67
|
4.70
|
4.70
|
4.70
|
136,100
|
|
8/5/2025
|
-0.01/-0.21%
|
4.71
|
4.82
|
4.63
|
4.70
|
4.70
|
4.70
|
362,200
|
|
8/4/2025
|
-0.07/-1.46%
|
4.98
|
4.98
|
4.50
|
4.71
|
4.72
|
4.71
|
376,600
|
|
8/1/2025
|
+0.10/+2.14%
|
4.78
|
5.00
|
4.68
|
4.78
|
4.78
|
4.78
|
326,300
|
|
7/31/2025
|
+0.03/+0.65%
|
4.75
|
4.78
|
4.60
|
4.68
|
4.69
|
4.68
|
380,600
|
|
|