|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-0.07/-2.10%
|
3.35
|
3.35
|
3.22
|
3.26
|
3.27
|
3.26
|
907,800
|
|
|
8/19/2025
|
+0.06/+1.83%
|
3.28
|
3.36
|
3.28
|
3.33
|
3.33
|
3.33
|
994,000
|
|
|
8/18/2025
|
+0.01/+0.31%
|
3.26
|
3.30
|
3.23
|
3.27
|
3.26
|
3.27
|
501,800
|
|
|
8/15/2025
|
-0.08/-2.40%
|
3.37
|
3.37
|
3.26
|
3.26
|
3.30
|
3.26
|
766,400
|
|
|
8/14/2025
|
-0.02/-0.60%
|
3.37
|
3.39
|
3.34
|
3.34
|
3.36
|
3.34
|
702,300
|
|
|
8/13/2025
|
-0.04/-1.18%
|
3.40
|
3.44
|
3.32
|
3.36
|
3.36
|
3.36
|
824,600
|
|
|
8/12/2025
|
+0.04/+1.19%
|
3.39
|
3.51
|
3.38
|
3.40
|
3.44
|
3.40
|
1,183,700
|
|
|
8/11/2025
|
+0.02/+0.60%
|
3.39
|
3.40
|
3.35
|
3.36
|
3.37
|
3.36
|
654,800
|
|
|
8/8/2025
|
+0.05/+1.52%
|
3.29
|
3.34
|
3.29
|
3.34
|
3.31
|
3.34
|
849,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
3.30
|
3.34
|
3.26
|
3.29
|
3.28
|
3.29
|
785,500
|
|
|
8/6/2025
|
+0.01/+0.30%
|
3.28
|
3.34
|
3.27
|
3.29
|
3.29
|
3.29
|
949,000
|
|
|
8/5/2025
|
-0.10/-2.96%
|
3.42
|
3.43
|
3.27
|
3.28
|
3.36
|
3.28
|
1,827,200
|
|
|
8/4/2025
|
+0.03/+0.90%
|
3.42
|
3.45
|
3.35
|
3.38
|
3.40
|
3.38
|
1,187,500
|
|
|
8/1/2025
|
+0.04/+1.21%
|
3.33
|
3.47
|
3.29
|
3.35
|
3.38
|
3.35
|
1,047,000
|
|
|
7/31/2025
|
+0.08/+2.48%
|
3.25
|
3.31
|
3.21
|
3.31
|
3.25
|
3.31
|
1,143,000
|
|
|
7/30/2025
|
+0.05/+1.57%
|
3.18
|
3.32
|
3.16
|
3.23
|
3.21
|
3.23
|
949,600
|
|
|
7/29/2025
|
-0.21/-6.19%
|
3.46
|
3.46
|
3.18
|
3.18
|
3.29
|
3.18
|
2,377,700
|
|
|
7/28/2025
|
+0.02/+0.59%
|
3.39
|
3.47
|
3.30
|
3.39
|
3.35
|
3.39
|
2,094,900
|
|
|
7/25/2025
|
-0.05/-1.46%
|
3.43
|
3.52
|
3.36
|
3.37
|
3.43
|
3.37
|
1,540,800
|
|
|
7/24/2025
|
+0.22/+6.88%
|
3.20
|
3.42
|
3.20
|
3.42
|
3.41
|
3.42
|
3,925,000
|
|
|