|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.05/-1.45%
|
3.43
|
3.46
|
3.35
|
3.41
|
3.38
|
3.41
|
40,800
|
|
|
8/21/2025
|
+0.01/+0.29%
|
3.41
|
3.50
|
3.41
|
3.46
|
3.46
|
3.46
|
62,500
|
|
|
8/20/2025
|
-0.07/-1.99%
|
3.52
|
3.54
|
3.40
|
3.45
|
3.43
|
3.45
|
81,300
|
|
|
8/19/2025
|
+0.01/+0.28%
|
3.50
|
3.53
|
3.48
|
3.52
|
3.51
|
3.52
|
135,800
|
|
|
8/18/2025
|
+0.01/+0.29%
|
3.45
|
3.58
|
3.45
|
3.51
|
3.51
|
3.51
|
14,000
|
|
|
8/15/2025
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.44
|
3.50
|
3.48
|
3.50
|
364,700
|
|
|
8/14/2025
|
-0.13/-3.58%
|
3.63
|
3.66
|
3.49
|
3.50
|
3.52
|
3.50
|
197,500
|
|
|
8/13/2025
|
+0.01/+0.28%
|
3.62
|
3.66
|
3.57
|
3.63
|
3.62
|
3.63
|
59,300
|
|
|
8/12/2025
|
+0.09/+2.55%
|
3.55
|
3.64
|
3.55
|
3.62
|
3.59
|
3.62
|
137,700
|
|
|
8/11/2025
|
-0.08/-2.22%
|
3.60
|
3.62
|
3.53
|
3.53
|
3.58
|
3.53
|
125,400
|
|
|
8/8/2025
|
-0.02/-0.55%
|
3.66
|
3.66
|
3.50
|
3.61
|
3.55
|
3.61
|
124,300
|
|
|
8/7/2025
|
+0.13/+3.71%
|
3.46
|
3.68
|
3.45
|
3.63
|
3.55
|
3.63
|
194,300
|
|
|
8/6/2025
|
+0.01/+0.29%
|
3.47
|
3.52
|
3.46
|
3.50
|
3.49
|
3.50
|
42,100
|
|
|
8/5/2025
|
+0.05/+1.45%
|
3.46
|
3.56
|
3.42
|
3.49
|
3.47
|
3.49
|
423,700
|
|
|
8/4/2025
|
+0.02/+0.58%
|
3.40
|
3.46
|
3.38
|
3.44
|
3.42
|
3.44
|
86,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
3.42
|
3.47
|
3.39
|
3.42
|
3.42
|
3.42
|
27,200
|
|
|
7/31/2025
|
+0.05/+1.48%
|
3.35
|
3.42
|
3.32
|
3.42
|
3.37
|
3.42
|
123,000
|
|
|
7/30/2025
|
-0.04/-1.17%
|
3.48
|
3.50
|
3.31
|
3.37
|
3.38
|
3.37
|
123,300
|
|
|
7/29/2025
|
-0.11/-3.13%
|
3.50
|
3.52
|
3.41
|
3.41
|
3.46
|
3.41
|
262,700
|
|
|
7/28/2025
|
-0.03/-0.85%
|
3.47
|
3.58
|
3.47
|
3.52
|
3.49
|
3.52
|
236,000
|
|
|