|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2025
|
+0.05/+1.12%
|
4.57
|
4.58
|
4.40
|
4.51
|
4.50
|
4.51
|
1,556,800
|
|
|
8/4/2025
|
-0.03/-0.67%
|
4.48
|
4.67
|
4.44
|
4.46
|
4.50
|
4.46
|
1,776,100
|
|
|
8/1/2025
|
-0.01/-0.22%
|
4.47
|
4.56
|
4.47
|
4.49
|
4.49
|
4.49
|
1,048,400
|
|
|
7/31/2025
|
+0.05/+1.12%
|
4.52
|
4.57
|
4.32
|
4.50
|
4.48
|
4.50
|
3,046,800
|
|
|
7/30/2025
|
+0.12/+2.77%
|
4.35
|
4.56
|
4.35
|
4.45
|
4.44
|
4.45
|
1,515,300
|
|
|
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
|
|
|