Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
+0.22/+5.39%
|
4.10
|
4.36
|
4.10
|
4.30
|
4.34
|
4.30
|
222,100
|
|
8/28/2025
|
+0.04/+0.99%
|
3.91
|
4.25
|
3.91
|
4.08
|
4.18
|
4.08
|
69,800
|
|
8/27/2025
|
+0.01/+0.25%
|
4.01
|
4.10
|
4.01
|
4.04
|
4.01
|
4.04
|
35,400
|
|
8/26/2025
|
-0.13/-3.13%
|
4.20
|
4.20
|
4.03
|
4.03
|
4.14
|
4.03
|
3,200
|
|
8/25/2025
|
-0.11/-2.58%
|
4.11
|
4.25
|
4.11
|
4.16
|
4.18
|
4.16
|
67,400
|
|
8/22/2025
|
+0.20/+4.91%
|
4.07
|
4.27
|
3.98
|
4.27
|
4.22
|
4.27
|
184,600
|
|
8/21/2025
|
0.00 / 0.00%
|
4.07
|
4.30
|
4.06
|
4.07
|
4.19
|
4.07
|
101,800
|
|
8/20/2025
|
-0.05/-1.21%
|
4.05
|
4.23
|
4.05
|
4.07
|
4.15
|
4.07
|
167,821
|
|
8/19/2025
|
+0.11/+2.74%
|
3.98
|
4.29
|
3.98
|
4.12
|
4.13
|
4.12
|
141,500
|
|
8/18/2025
|
-0.04/-0.99%
|
3.91
|
4.13
|
3.90
|
4.01
|
4.05
|
4.01
|
70,400
|
|
8/15/2025
|
-0.06/-1.46%
|
3.97
|
4.11
|
3.97
|
4.05
|
4.04
|
4.05
|
166,700
|
|
8/14/2025
|
+0.11/+2.75%
|
4.00
|
4.23
|
3.99
|
4.11
|
4.12
|
4.11
|
63,600
|
|
8/13/2025
|
-0.01/-0.25%
|
4.02
|
4.26
|
3.98
|
4.00
|
4.02
|
4.00
|
83,400
|
|
8/12/2025
|
+0.11/+2.82%
|
3.90
|
4.17
|
3.89
|
4.01
|
4.09
|
4.01
|
152,900
|
|
8/11/2025
|
-0.03/-0.76%
|
3.90
|
4.05
|
3.86
|
3.90
|
3.95
|
3.90
|
74,400
|
|
8/8/2025
|
+0.03/+0.77%
|
3.99
|
4.01
|
3.85
|
3.93
|
3.87
|
3.93
|
10,700
|
|
8/7/2025
|
+0.06/+1.56%
|
3.84
|
3.94
|
3.80
|
3.90
|
3.85
|
3.90
|
67,500
|
|
8/6/2025
|
-0.05/-1.29%
|
4.00
|
4.00
|
3.84
|
3.84
|
3.89
|
3.84
|
6,300
|
|
8/5/2025
|
-0.11/-2.75%
|
4.00
|
4.09
|
3.85
|
3.89
|
3.92
|
3.89
|
16,600
|
|
8/4/2025
|
+0.09/+2.30%
|
3.99
|
4.00
|
3.80
|
4.00
|
3.92
|
4.00
|
41,900
|
|
|