|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
-0.09/-1.84%
|
4.96
|
5.05
|
4.60
|
4.81
|
4.85
|
4.81
|
953,000
|
|
|
9/3/2025
|
+0.07/+1.45%
|
4.93
|
4.93
|
4.83
|
4.90
|
4.88
|
4.90
|
945,000
|
|
|
8/29/2025
|
+0.08/+1.68%
|
4.76
|
4.99
|
4.76
|
4.83
|
4.83
|
4.83
|
1,197,300
|
|
|
8/28/2025
|
-0.10/-2.06%
|
4.85
|
4.92
|
4.74
|
4.75
|
4.79
|
4.75
|
877,400
|
|
|
8/27/2025
|
+0.15/+3.19%
|
4.70
|
4.99
|
4.65
|
4.85
|
4.83
|
4.85
|
1,575,000
|
|
|
8/26/2025
|
+0.05/+1.08%
|
4.65
|
4.75
|
4.56
|
4.70
|
4.68
|
4.70
|
1,040,000
|
|
|
8/25/2025
|
-0.18/-3.73%
|
4.90
|
4.91
|
4.60
|
4.65
|
4.72
|
4.65
|
1,945,200
|
|
|
8/22/2025
|
-0.27/-5.29%
|
4.98
|
5.15
|
4.75
|
4.83
|
4.87
|
4.83
|
2,949,300
|
|
|
8/21/2025
|
-0.16/-3.04%
|
5.56
|
5.56
|
5.05
|
5.10
|
5.33
|
5.10
|
3,706,500
|
|
|
8/20/2025
|
+0.34/+6.91%
|
5.26
|
5.26
|
5.10
|
5.26
|
5.25
|
5.26
|
5,316,500
|
|
|
8/19/2025
|
+0.32/+6.96%
|
4.68
|
4.92
|
4.65
|
4.92
|
4.86
|
4.92
|
1,786,900
|
|
|
8/18/2025
|
0.00 / 0.00%
|
4.62
|
4.70
|
4.58
|
4.60
|
4.61
|
4.60
|
1,156,700
|
|
|
8/15/2025
|
-0.17/-3.56%
|
4.77
|
4.80
|
4.60
|
4.60
|
4.68
|
4.60
|
1,661,900
|
|
|
8/14/2025
|
-0.03/-0.63%
|
4.81
|
4.85
|
4.68
|
4.77
|
4.78
|
4.77
|
1,237,700
|
|
|
8/13/2025
|
+0.04/+0.84%
|
4.80
|
4.85
|
4.65
|
4.80
|
4.75
|
4.80
|
2,039,400
|
|
|
8/12/2025
|
-0.16/-3.25%
|
4.94
|
4.94
|
4.67
|
4.76
|
4.78
|
4.76
|
1,801,600
|
|
|
8/11/2025
|
+0.13/+2.71%
|
5.03
|
5.03
|
4.86
|
4.92
|
4.96
|
4.92
|
1,958,200
|
|
|
8/8/2025
|
+0.31/+6.92%
|
4.51
|
4.79
|
4.47
|
4.79
|
4.66
|
4.79
|
4,249,500
|
|
|
8/7/2025
|
+0.03/+0.67%
|
4.48
|
4.50
|
4.40
|
4.48
|
4.45
|
4.48
|
1,163,400
|
|
|
8/6/2025
|
-0.06/-1.33%
|
4.51
|
4.53
|
4.42
|
4.45
|
4.46
|
4.45
|
593,800
|
|
|