|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.05/+0.61%
|
8.30
|
8.35
|
8.13
|
8.31
|
8.24
|
8.31
|
2,291,300
|
|
|
8/7/2025
|
+0.01/+0.12%
|
8.21
|
8.33
|
8.21
|
8.26
|
8.25
|
8.26
|
823,800
|
|
|
8/6/2025
|
+0.05/+0.61%
|
8.35
|
8.35
|
8.20
|
8.25
|
8.24
|
8.25
|
720,700
|
|
|
8/5/2025
|
0.00 / 0.00%
|
8.40
|
8.48
|
8.01
|
8.20
|
8.33
|
8.20
|
7,020,800
|
|
|
8/4/2025
|
+0.04/+0.49%
|
8.16
|
8.23
|
8.06
|
8.20
|
8.17
|
8.20
|
6,836,900
|
|
|
8/1/2025
|
+0.07/+0.87%
|
8.04
|
8.50
|
8.01
|
8.16
|
8.23
|
8.16
|
6,112,700
|
|
|
7/31/2025
|
-0.03/-0.37%
|
8.12
|
8.26
|
7.90
|
8.09
|
8.04
|
8.09
|
1,477,500
|
|
|
7/30/2025
|
+0.22/+2.78%
|
8.25
|
8.25
|
7.83
|
8.12
|
8.00
|
8.12
|
1,091,600
|
|
|
7/29/2025
|
-0.01/-0.13%
|
8.18
|
8.38
|
7.90
|
7.90
|
8.16
|
7.90
|
3,616,600
|
|
|
7/28/2025
|
+0.51/+6.89%
|
7.54
|
7.91
|
7.53
|
7.91
|
7.81
|
7.91
|
5,641,603
|
|
|
7/25/2025
|
+0.12/+1.65%
|
7.29
|
7.45
|
7.29
|
7.40
|
7.40
|
7.40
|
823,700
|
|
|
7/24/2025
|
+0.01/+0.14%
|
7.27
|
7.41
|
7.22
|
7.28
|
7.32
|
7.28
|
649,300
|
|
|
7/23/2025
|
+0.07/+0.97%
|
7.21
|
7.35
|
7.17
|
7.27
|
7.24
|
7.27
|
836,200
|
|
|
7/22/2025
|
-0.03/-0.41%
|
7.23
|
7.24
|
7.10
|
7.20
|
7.17
|
7.20
|
563,300
|
|
|
7/21/2025
|
-0.03/-0.41%
|
7.30
|
7.48
|
7.18
|
7.23
|
7.25
|
7.23
|
1,704,600
|
|
|
7/18/2025
|
-0.12/-1.63%
|
7.40
|
7.55
|
7.25
|
7.26
|
7.36
|
7.26
|
737,600
|
|
|
7/17/2025
|
-0.01/-0.14%
|
7.59
|
7.59
|
7.28
|
7.38
|
7.42
|
7.38
|
943,900
|
|
|
7/16/2025
|
+0.38/+5.42%
|
7.12
|
7.47
|
7.01
|
7.39
|
7.11
|
7.39
|
910,400
|
|
|
7/15/2025
|
+0.20/+2.94%
|
6.89
|
7.23
|
6.88
|
7.01
|
7.07
|
7.01
|
810,300
|
|
|
7/14/2025
|
+0.01/+0.15%
|
6.80
|
6.86
|
6.65
|
6.81
|
6.75
|
6.81
|
6,996,100
|
|
|