|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2025
|
-0.10/-1.64%
|
6.10
|
6.19
|
5.81
|
6.00
|
6.04
|
6.00
|
703,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
5.95
|
6.13
|
5.95
|
6.10
|
6.07
|
6.10
|
711,400
|
|
|
8/1/2025
|
+0.10/+1.67%
|
6.09
|
6.12
|
5.83
|
6.10
|
6.00
|
6.10
|
373,500
|
|
|
7/31/2025
|
-0.24/-3.85%
|
5.91
|
6.02
|
5.81
|
6.00
|
5.86
|
6.00
|
2,713,400
|
|
|
7/30/2025
|
+0.03/+0.48%
|
6.18
|
6.24
|
6.15
|
6.24
|
6.20
|
6.24
|
820,300
|
|
|
7/29/2025
|
-0.24/-3.72%
|
6.45
|
6.45
|
6.15
|
6.21
|
6.30
|
6.21
|
745,100
|
|
|
7/28/2025
|
+0.08/+1.26%
|
6.50
|
6.52
|
6.25
|
6.45
|
6.39
|
6.45
|
1,077,500
|
|
|
7/25/2025
|
+0.09/+1.43%
|
6.30
|
6.40
|
6.30
|
6.37
|
6.35
|
6.37
|
591,800
|
|
|
7/24/2025
|
+0.02/+0.32%
|
6.20
|
6.30
|
6.20
|
6.28
|
6.27
|
6.28
|
1,008,800
|
|
|
7/23/2025
|
0.00 / 0.00%
|
6.26
|
6.31
|
6.23
|
6.26
|
6.26
|
6.26
|
679,600
|
|
|
7/22/2025
|
+0.01/+0.16%
|
6.25
|
6.26
|
6.17
|
6.26
|
6.23
|
6.26
|
798,600
|
|
|
7/21/2025
|
-0.05/-0.79%
|
6.21
|
6.30
|
6.20
|
6.25
|
6.23
|
6.25
|
672,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.21
|
6.30
|
6.28
|
6.30
|
719,700
|
|
|
7/17/2025
|
+0.17/+2.77%
|
6.18
|
6.40
|
6.17
|
6.30
|
6.29
|
6.30
|
1,325,100
|
|
|
7/16/2025
|
+0.23/+3.90%
|
6.10
|
6.17
|
6.04
|
6.13
|
6.09
|
6.13
|
1,264,800
|
|
|
7/15/2025
|
+0.28/+4.98%
|
5.57
|
5.94
|
5.46
|
5.90
|
5.66
|
5.90
|
2,154,100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
5.66
|
5.76
|
5.55
|
5.62
|
5.64
|
5.62
|
1,061,800
|
|
|
7/11/2025
|
-0.06/-1.06%
|
5.89
|
5.89
|
5.59
|
5.62
|
5.70
|
5.62
|
1,515,400
|
|
|
7/10/2025
|
+0.36/+6.77%
|
5.32
|
5.69
|
5.31
|
5.68
|
5.63
|
5.68
|
2,437,100
|
|
|
7/9/2025
|
+0.04/+0.76%
|
5.28
|
5.33
|
5.25
|
5.32
|
5.28
|
5.32
|
798,100
|
|
|