|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+0.09/+1.77%
|
5.09
|
5.19
|
5.07
|
5.18
|
5.11
|
5.18
|
70,200
|
|
|
8/25/2025
|
-0.04/-0.78%
|
5.20
|
5.37
|
5.01
|
5.09
|
5.10
|
5.09
|
211,300
|
|
|
8/22/2025
|
-0.28/-5.18%
|
5.44
|
5.44
|
5.05
|
5.13
|
5.22
|
5.13
|
389,300
|
|
|
8/21/2025
|
-0.01/-0.18%
|
5.41
|
5.45
|
5.30
|
5.41
|
5.38
|
5.41
|
462,500
|
|
|
8/20/2025
|
-0.27/-4.75%
|
5.70
|
5.71
|
5.40
|
5.42
|
5.52
|
5.42
|
588,000
|
|
|
8/19/2025
|
-0.04/-0.70%
|
5.73
|
5.82
|
5.68
|
5.69
|
5.74
|
5.69
|
468,000
|
|
|
8/18/2025
|
-0.07/-1.21%
|
5.80
|
5.80
|
5.68
|
5.73
|
5.75
|
5.73
|
390,900
|
|
|
8/15/2025
|
0.00 / 0.00%
|
5.88
|
5.98
|
5.65
|
5.80
|
5.75
|
5.80
|
853,000
|
|
|
8/14/2025
|
-0.20/-3.33%
|
6.05
|
6.05
|
5.80
|
5.80
|
5.97
|
5.80
|
261,400
|
|
|
8/13/2025
|
+0.03/+0.50%
|
5.96
|
6.00
|
5.90
|
6.00
|
5.95
|
6.00
|
546,300
|
|
|
8/12/2025
|
-0.02/-0.33%
|
5.95
|
5.99
|
5.94
|
5.97
|
5.96
|
5.97
|
285,600
|
|
|
8/11/2025
|
-0.01/-0.17%
|
6.00
|
6.00
|
5.93
|
5.99
|
5.96
|
5.99
|
424,800
|
|
|
8/8/2025
|
-0.02/-0.33%
|
6.02
|
6.02
|
5.91
|
6.00
|
5.96
|
6.00
|
324,100
|
|
|
8/7/2025
|
-0.03/-0.50%
|
6.00
|
6.09
|
5.98
|
6.02
|
6.01
|
6.02
|
347,900
|
|
|
8/6/2025
|
+0.05/+0.83%
|
6.00
|
6.08
|
5.95
|
6.05
|
6.02
|
6.05
|
306,000
|
|
|
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
|
|
|