Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.01/+0.19%
|
5.21
|
5.28
|
5.21
|
5.25
|
5.26
|
5.25
|
150,100
|
|
7/24/2025
|
0.00 / 0.00%
|
5.29
|
5.29
|
5.20
|
5.24
|
5.24
|
5.24
|
153,500
|
|
7/23/2025
|
-0.02/-0.38%
|
5.26
|
5.30
|
5.15
|
5.24
|
5.22
|
5.24
|
190,300
|
|
7/22/2025
|
0.00 / 0.00%
|
5.26
|
5.30
|
5.20
|
5.26
|
5.23
|
5.26
|
295,500
|
|
7/21/2025
|
-0.06/-1.13%
|
5.40
|
5.40
|
5.20
|
5.26
|
5.23
|
5.26
|
263,400
|
|
7/18/2025
|
-0.02/-0.37%
|
5.27
|
5.40
|
5.25
|
5.32
|
5.30
|
5.32
|
186,300
|
|
7/17/2025
|
-0.02/-0.37%
|
5.36
|
5.41
|
5.25
|
5.34
|
5.32
|
5.34
|
228,200
|
|
7/16/2025
|
+0.19/+3.68%
|
5.13
|
5.40
|
5.13
|
5.36
|
5.30
|
5.36
|
212,500
|
|
7/15/2025
|
+0.01/+0.19%
|
5.13
|
5.20
|
5.12
|
5.17
|
5.17
|
5.17
|
125,000
|
|
7/14/2025
|
+0.01/+0.19%
|
5.15
|
5.17
|
5.09
|
5.16
|
5.13
|
5.16
|
67,800
|
|
7/11/2025
|
-0.08/-1.53%
|
5.22
|
5.22
|
5.11
|
5.15
|
5.15
|
5.15
|
277,700
|
|
7/10/2025
|
0.00 / 0.00%
|
5.25
|
5.28
|
5.19
|
5.23
|
5.21
|
5.23
|
192,400
|
|
7/9/2025
|
+0.03/+0.58%
|
5.20
|
5.29
|
5.18
|
5.23
|
5.22
|
5.23
|
200,600
|
|
7/8/2025
|
+0.13/+2.56%
|
5.10
|
5.20
|
5.03
|
5.20
|
5.13
|
5.20
|
493,700
|
|
7/7/2025
|
+0.01/+0.20%
|
5.04
|
5.08
|
5.02
|
5.07
|
5.06
|
5.07
|
107,200
|
|
7/4/2025
|
+0.03/+0.60%
|
5.04
|
5.08
|
5.03
|
5.06
|
5.05
|
5.06
|
45,300
|
|
7/3/2025
|
0.00 / 0.00%
|
5.02
|
5.06
|
5.02
|
5.03
|
5.02
|
5.03
|
9,700
|
|
7/2/2025
|
-0.02/-0.40%
|
5.05
|
5.08
|
5.02
|
5.03
|
5.04
|
5.03
|
67,400
|
|
7/1/2025
|
0.00 / 0.00%
|
5.05
|
5.08
|
5.00
|
5.05
|
5.00
|
5.05
|
695,300
|
|
6/30/2025
|
0.00 / 0.00%
|
5.05
|
5.08
|
5.00
|
5.05
|
5.02
|
5.05
|
95,000
|
|
|