|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.05/+0.70%
|
7.15
|
7.24
|
7.10
|
7.15
|
7.18
|
7.15
|
1,587,527
|
|
|
8/6/2026
|
-0.06/-0.84%
|
7.23
|
7.23
|
7.07
|
7.10
|
7.12
|
7.10
|
837,849
|
|
|
8/5/2026
|
-0.05/-0.69%
|
7.22
|
7.31
|
7.15
|
7.16
|
7.23
|
7.16
|
1,325,237
|
|
|
8/4/2026
|
+0.01/+0.14%
|
7.26
|
7.34
|
7.10
|
7.21
|
7.23
|
7.21
|
1,362,293
|
|
|
8/3/2026
|
+0.09/+1.27%
|
7.13
|
7.21
|
7.08
|
7.20
|
7.15
|
7.20
|
1,166,555
|
|
|
7/31/2026
|
+0.02/+0.28%
|
7.14
|
7.26
|
7.11
|
7.11
|
7.16
|
7.11
|
1,157,100
|
|
|
7/30/2026
|
+0.25/+3.65%
|
7.00
|
7.12
|
7.00
|
7.09
|
7.08
|
7.09
|
1,506,500
|
|
|
7/29/2026
|
+0.02/+0.29%
|
6.82
|
6.85
|
6.79
|
6.84
|
6.82
|
6.84
|
782,800
|
|
|
7/28/2026
|
+0.07/+1.04%
|
6.74
|
6.87
|
6.65
|
6.82
|
6.74
|
6.82
|
453,101
|
|
|
7/27/2026
|
-0.03/-0.44%
|
6.78
|
6.83
|
6.68
|
6.75
|
6.76
|
6.75
|
641,618
|
|
|
7/24/2026
|
+0.07/+1.04%
|
6.69
|
6.89
|
6.69
|
6.78
|
6.80
|
6.78
|
714,821
|
|
|
7/23/2026
|
+0.03/+0.45%
|
6.70
|
6.80
|
6.60
|
6.71
|
6.69
|
6.71
|
570,826
|
|
|
7/22/2026
|
-0.19/-2.77%
|
6.71
|
6.90
|
6.68
|
6.68
|
6.74
|
6.68
|
645,138
|
|
|
7/21/2026
|
0.00 / 0.00%
|
6.91
|
6.91
|
6.70
|
6.87
|
6.82
|
6.87
|
715,931
|
|
|
7/20/2026
|
-0.05/-0.69%
|
7.20
|
7.22
|
7.00
|
7.17
|
7.14
|
6.87
|
1,465,657
|
|
|
7/17/2026
|
+0.02/+0.28%
|
7.20
|
7.24
|
7.15
|
7.22
|
7.19
|
6.92
|
521,324
|
|
|
7/16/2026
|
+0.08/+1.12%
|
7.12
|
7.21
|
7.05
|
7.20
|
7.11
|
6.90
|
617,330
|
|
|
7/15/2026
|
-0.13/-1.79%
|
7.25
|
7.28
|
7.12
|
7.12
|
7.20
|
6.82
|
417,533
|
|
|
7/14/2026
|
+0.02/+0.28%
|
7.22
|
7.26
|
7.15
|
7.25
|
7.21
|
6.95
|
595,024
|
|
|
7/13/2026
|
-0.02/-0.28%
|
7.25
|
7.29
|
7.10
|
7.23
|
7.18
|
6.93
|
1,275,032
|
|
|