|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-0.22/-3.14%
|
7.00
|
7.00
|
6.70
|
6.78
|
6.76
|
6.78
|
855,300
|
|
|
8/19/2025
|
+0.15/+2.19%
|
6.89
|
7.00
|
6.86
|
7.00
|
6.94
|
7.00
|
319,500
|
|
|
8/18/2025
|
+0.09/+1.33%
|
6.75
|
6.86
|
6.75
|
6.85
|
6.81
|
6.85
|
293,400
|
|
|
8/15/2025
|
-0.14/-2.03%
|
6.90
|
6.95
|
6.74
|
6.76
|
6.81
|
6.76
|
664,800
|
|
|
8/14/2025
|
-0.06/-0.86%
|
7.01
|
7.05
|
6.81
|
6.90
|
6.93
|
6.90
|
415,000
|
|
|
8/13/2025
|
-0.07/-1.00%
|
7.03
|
7.05
|
6.85
|
6.96
|
6.95
|
6.96
|
450,800
|
|
|
8/12/2025
|
+0.01/+0.14%
|
7.06
|
7.29
|
7.00
|
7.03
|
7.12
|
7.03
|
1,231,500
|
|
|
8/11/2025
|
+0.14/+2.03%
|
6.90
|
7.03
|
6.88
|
7.02
|
6.96
|
7.02
|
564,600
|
|
|
8/8/2025
|
+0.10/+1.47%
|
6.86
|
6.88
|
6.76
|
6.88
|
6.84
|
6.88
|
421,900
|
|
|
8/7/2025
|
-0.08/-1.17%
|
6.87
|
6.88
|
6.75
|
6.78
|
6.80
|
6.78
|
333,500
|
|
|
8/6/2025
|
+0.10/+1.48%
|
6.90
|
6.91
|
6.78
|
6.86
|
6.84
|
6.86
|
266,000
|
|
|
8/5/2025
|
-0.24/-3.43%
|
7.02
|
7.05
|
6.70
|
6.76
|
6.91
|
6.76
|
805,600
|
|
|
8/4/2025
|
+0.14/+2.04%
|
6.86
|
7.00
|
6.86
|
7.00
|
6.92
|
7.00
|
310,600
|
|
|
8/1/2025
|
+0.08/+1.18%
|
6.80
|
6.96
|
6.72
|
6.86
|
6.78
|
6.86
|
277,900
|
|
|
7/31/2025
|
0.00 / 0.00%
|
6.89
|
6.89
|
6.75
|
6.78
|
6.80
|
6.78
|
489,600
|
|
|
7/30/2025
|
+0.06/+0.89%
|
6.70
|
6.83
|
6.64
|
6.78
|
6.72
|
6.78
|
638,700
|
|
|
7/29/2025
|
-0.50/-6.93%
|
7.23
|
7.23
|
6.72
|
6.72
|
6.99
|
6.72
|
1,009,800
|
|
|
7/28/2025
|
+0.19/+2.70%
|
7.01
|
7.26
|
7.01
|
7.22
|
7.19
|
7.22
|
584,300
|
|
|
7/25/2025
|
+0.02/+0.29%
|
7.01
|
7.04
|
6.97
|
7.03
|
7.01
|
7.03
|
590,700
|
|
|
7/24/2025
|
+0.03/+0.43%
|
6.99
|
7.09
|
6.95
|
7.01
|
7.00
|
7.01
|
320,000
|
|
|