Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
+0.01/+0.21%
|
4.70
|
4.74
|
4.69
|
4.71
|
4.71
|
4.71
|
77,400
|
|
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
|
|
7/30/2025
|
+0.22/+4.97%
|
4.44
|
4.65
|
4.38
|
4.65
|
4.53
|
4.65
|
2,892,921
|
|
7/29/2025
|
-0.08/-1.77%
|
4.54
|
4.54
|
4.43
|
4.43
|
4.47
|
4.43
|
189,800
|
|
7/28/2025
|
+0.04/+0.89%
|
4.50
|
4.60
|
4.45
|
4.51
|
4.49
|
4.51
|
279,500
|
|
7/25/2025
|
+0.02/+0.45%
|
4.45
|
4.47
|
4.43
|
4.47
|
4.45
|
4.47
|
148,900
|
|
7/24/2025
|
+0.06/+1.37%
|
4.40
|
4.54
|
4.40
|
4.45
|
4.46
|
4.45
|
317,800
|
|
7/23/2025
|
+0.02/+0.46%
|
4.38
|
4.45
|
4.36
|
4.39
|
4.38
|
4.39
|
132,100
|
|
7/22/2025
|
-0.05/-1.13%
|
4.40
|
4.40
|
4.37
|
4.37
|
4.38
|
4.37
|
46,600
|
|
7/21/2025
|
-0.01/-0.23%
|
4.43
|
4.44
|
4.38
|
4.42
|
4.42
|
4.42
|
64,200
|
|
7/18/2025
|
+0.03/+0.68%
|
4.45
|
4.45
|
4.31
|
4.43
|
4.38
|
4.43
|
180,300
|
|
7/17/2025
|
+0.04/+0.92%
|
4.37
|
4.42
|
4.37
|
4.40
|
4.39
|
4.40
|
241,800
|
|
7/16/2025
|
+0.01/+0.23%
|
4.36
|
4.38
|
4.35
|
4.36
|
4.36
|
4.36
|
31,100
|
|
7/15/2025
|
+0.03/+0.69%
|
4.33
|
4.37
|
4.32
|
4.35
|
4.35
|
4.35
|
133,300
|
|
7/14/2025
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.29
|
4.32
|
4.31
|
4.32
|
66,100
|
|
7/11/2025
|
-0.04/-0.92%
|
4.36
|
4.40
|
4.31
|
4.32
|
4.34
|
4.32
|
119,300
|
|
|