|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.24/-3.82%
|
6.16
|
6.29
|
6.02
|
6.04
|
6.09
|
6.04
|
183,100
|
|
|
8/28/2025
|
-0.05/-0.79%
|
6.39
|
6.39
|
6.07
|
6.28
|
6.18
|
6.28
|
81,000
|
|
|
8/27/2025
|
+0.08/+1.28%
|
6.25
|
6.68
|
6.15
|
6.33
|
6.48
|
6.33
|
723,800
|
|
|
8/26/2025
|
+0.37/+6.29%
|
5.90
|
6.29
|
5.90
|
6.25
|
6.26
|
6.25
|
1,359,900
|
|
|
8/25/2025
|
-0.11/-1.84%
|
5.99
|
6.00
|
5.88
|
5.88
|
5.97
|
5.88
|
45,900
|
|
|
8/22/2025
|
+0.06/+1.01%
|
5.95
|
6.10
|
5.94
|
5.99
|
6.00
|
5.99
|
48,200
|
|
|
8/21/2025
|
-0.22/-3.58%
|
6.15
|
6.15
|
5.93
|
5.93
|
6.05
|
5.93
|
88,700
|
|
|
8/20/2025
|
+0.15/+2.50%
|
6.00
|
6.36
|
5.90
|
6.15
|
6.12
|
6.15
|
269,500
|
|
|
8/19/2025
|
+0.13/+2.21%
|
5.88
|
6.00
|
5.84
|
6.00
|
5.90
|
6.00
|
110,700
|
|
|
8/18/2025
|
-0.03/-0.51%
|
5.90
|
5.95
|
5.84
|
5.87
|
5.87
|
5.87
|
54,200
|
|
|
8/15/2025
|
-0.10/-1.67%
|
6.01
|
6.01
|
5.90
|
5.90
|
5.95
|
5.90
|
74,800
|
|
|
8/14/2025
|
-0.03/-0.50%
|
6.04
|
6.05
|
5.94
|
6.00
|
6.00
|
6.00
|
152,800
|
|
|
8/13/2025
|
-0.07/-1.15%
|
6.10
|
6.10
|
5.97
|
6.03
|
6.06
|
6.03
|
193,500
|
|
|
8/12/2025
|
-0.03/-0.49%
|
6.13
|
6.13
|
6.10
|
6.10
|
6.11
|
6.10
|
62,200
|
|
|
8/11/2025
|
-0.01/-0.16%
|
6.15
|
6.20
|
6.10
|
6.13
|
6.14
|
6.13
|
216,500
|
|
|
8/8/2025
|
-0.05/-0.81%
|
6.17
|
6.18
|
6.10
|
6.14
|
6.13
|
6.14
|
147,600
|
|
|
8/7/2025
|
-0.02/-0.32%
|
6.28
|
6.28
|
6.15
|
6.19
|
6.19
|
6.19
|
57,800
|
|
|
8/6/2025
|
+0.03/+0.49%
|
6.18
|
6.23
|
6.15
|
6.21
|
6.19
|
6.21
|
89,800
|
|
|
8/5/2025
|
+0.06/+0.98%
|
6.12
|
6.22
|
6.10
|
6.18
|
6.18
|
6.18
|
171,500
|
|
|
8/4/2025
|
-0.08/-1.29%
|
6.01
|
6.15
|
6.01
|
6.12
|
6.06
|
6.12
|
87,600
|
|
|