|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.05/-1.62%
|
3.09
|
3.09
|
3.02
|
3.04
|
3.05
|
3.04
|
153,800
|
|
|
8/6/2026
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.04
|
3.09
|
3.07
|
3.09
|
90,000
|
|
|
8/5/2026
|
-0.01/-0.32%
|
3.10
|
3.17
|
3.09
|
3.09
|
3.13
|
3.09
|
150,800
|
|
|
8/4/2026
|
+0.05/+1.64%
|
3.06
|
3.13
|
3.04
|
3.10
|
3.09
|
3.10
|
203,000
|
|
|
8/3/2026
|
+0.04/+1.33%
|
3.04
|
3.09
|
3.02
|
3.05
|
3.05
|
3.05
|
124,300
|
|
|
7/31/2026
|
-0.09/-2.90%
|
2.99
|
3.16
|
2.99
|
3.01
|
3.06
|
3.01
|
572,700
|
|
|
7/30/2026
|
+0.06/+1.97%
|
3.04
|
3.16
|
3.04
|
3.10
|
3.09
|
3.10
|
407,400
|
|
|
7/29/2026
|
-0.06/-1.94%
|
3.10
|
3.15
|
3.02
|
3.04
|
3.05
|
3.04
|
247,400
|
|
|
7/28/2026
|
0.00 / 0.00%
|
3.10
|
3.11
|
3.02
|
3.10
|
3.07
|
3.10
|
220,100
|
|
|
7/27/2026
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.01
|
3.10
|
3.08
|
3.10
|
306,400
|
|
|
7/24/2026
|
-0.07/-2.21%
|
3.16
|
3.30
|
2.95
|
3.10
|
3.04
|
3.10
|
557,500
|
|
|
7/23/2026
|
+0.07/+2.26%
|
3.15
|
3.28
|
3.01
|
3.17
|
3.08
|
3.17
|
426,400
|
|
|
7/22/2026
|
-0.11/-3.43%
|
3.21
|
3.34
|
3.00
|
3.10
|
3.13
|
3.10
|
620,300
|
|
|
7/21/2026
|
-0.22/-6.41%
|
3.65
|
3.65
|
3.21
|
3.21
|
3.52
|
3.21
|
806,100
|
|
|
7/20/2026
|
+0.22/+6.85%
|
3.30
|
3.43
|
3.26
|
3.43
|
3.40
|
3.43
|
1,401,600
|
|
|
7/17/2026
|
+0.21/+7.00%
|
2.99
|
3.21
|
2.96
|
3.21
|
3.04
|
3.21
|
675,800
|
|
|
7/16/2026
|
-0.21/-6.54%
|
3.21
|
3.22
|
2.99
|
3.00
|
3.03
|
3.00
|
641,200
|
|
|
7/15/2026
|
-0.24/-6.96%
|
3.48
|
3.48
|
3.21
|
3.21
|
3.23
|
3.21
|
1,022,200
|
|
|
7/14/2026
|
+0.22/+6.81%
|
3.31
|
3.45
|
3.30
|
3.45
|
3.44
|
3.45
|
1,611,100
|
|
|
7/13/2026
|
+0.21/+6.95%
|
3.23
|
3.23
|
3.20
|
3.23
|
3.23
|
3.23
|
1,676,100
|
|
|