|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.32/-6.88%
|
4.65
|
4.70
|
4.33
|
4.33
|
4.55
|
4.33
|
2,598,700
|
|
|
7/28/2025
|
+0.14/+3.10%
|
4.53
|
4.71
|
4.53
|
4.65
|
4.64
|
4.65
|
1,618,400
|
|
|
7/25/2025
|
+0.05/+1.12%
|
4.55
|
4.60
|
4.45
|
4.51
|
4.51
|
4.51
|
1,457,900
|
|
|
7/24/2025
|
-0.04/-0.89%
|
4.51
|
4.59
|
4.45
|
4.46
|
4.53
|
4.46
|
1,959,500
|
|
|
7/23/2025
|
-0.10/-2.17%
|
4.63
|
4.64
|
4.50
|
4.50
|
4.55
|
4.50
|
2,145,400
|
|
|
7/22/2025
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.56
|
4.60
|
4.59
|
4.60
|
785,700
|
|
|
7/21/2025
|
+0.01/+0.22%
|
4.62
|
4.73
|
4.58
|
4.60
|
4.64
|
4.60
|
1,078,000
|
|
|
7/18/2025
|
+0.02/+0.44%
|
4.62
|
4.73
|
4.55
|
4.59
|
4.62
|
4.59
|
1,316,000
|
|
|
7/17/2025
|
-0.14/-2.97%
|
4.72
|
4.80
|
4.57
|
4.57
|
4.67
|
4.57
|
1,628,300
|
|
|
7/16/2025
|
+0.02/+0.43%
|
4.69
|
4.78
|
4.69
|
4.71
|
4.72
|
4.71
|
569,000
|
|
|
7/15/2025
|
+0.19/+4.22%
|
4.55
|
4.81
|
4.45
|
4.69
|
4.65
|
4.69
|
3,258,900
|
|
|
7/14/2025
|
+0.01/+0.22%
|
4.49
|
4.54
|
4.36
|
4.50
|
4.45
|
4.50
|
963,700
|
|
|
7/11/2025
|
+0.01/+0.22%
|
4.70
|
4.73
|
4.48
|
4.49
|
4.57
|
4.49
|
1,592,600
|
|
|
7/10/2025
|
+0.29/+6.92%
|
4.19
|
4.48
|
4.18
|
4.48
|
4.36
|
4.48
|
1,980,100
|
|
|
7/9/2025
|
-0.03/-0.71%
|
4.24
|
4.24
|
4.15
|
4.19
|
4.19
|
4.19
|
890,500
|
|
|
7/8/2025
|
+0.13/+3.18%
|
4.13
|
4.29
|
4.08
|
4.22
|
4.19
|
4.22
|
750,000
|
|
|
7/7/2025
|
+0.16/+4.07%
|
3.97
|
4.14
|
3.96
|
4.09
|
4.05
|
4.09
|
593,500
|
|
|
7/4/2025
|
+0.01/+0.26%
|
3.96
|
3.97
|
3.91
|
3.93
|
3.94
|
3.93
|
469,800
|
|
|
7/3/2025
|
+0.02/+0.51%
|
3.98
|
3.98
|
3.91
|
3.92
|
3.94
|
3.92
|
244,400
|
|
|
7/2/2025
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.89
|
3.90
|
3.90
|
3.90
|
585,800
|
|
|