|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
-0.11/-2.52%
|
4.44
|
4.44
|
4.20
|
4.25
|
4.26
|
4.25
|
929,400
|
|
|
8/4/2026
|
+0.17/+4.06%
|
4.31
|
4.40
|
4.20
|
4.36
|
4.30
|
4.36
|
688,400
|
|
|
8/3/2026
|
-0.31/-6.89%
|
4.19
|
4.39
|
4.19
|
4.19
|
4.20
|
4.19
|
3,488,000
|
|
|
7/31/2026
|
-0.33/-6.83%
|
4.84
|
4.88
|
4.50
|
4.50
|
4.58
|
4.50
|
484,200
|
|
|
7/30/2026
|
0.00 / 0.00%
|
4.80
|
4.99
|
4.78
|
4.83
|
4.87
|
4.83
|
1,090,000
|
|
|
7/29/2026
|
+0.31/+6.86%
|
4.21
|
4.83
|
4.21
|
4.83
|
4.40
|
4.83
|
6,169,600
|
|
|
7/28/2026
|
-0.33/-6.80%
|
4.52
|
4.52
|
4.52
|
4.52
|
4.52
|
4.52
|
111,800
|
|
|
7/27/2026
|
-0.36/-6.91%
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
4.85
|
1,076,100
|
|
|
7/24/2026
|
-0.39/-6.96%
|
5.21
|
5.21
|
5.21
|
5.21
|
5.21
|
5.21
|
20,800
|
|
|
7/23/2026
|
-0.42/-6.98%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
51,200
|
|
|
7/22/2026
|
-0.45/-6.96%
|
6.02
|
6.02
|
6.02
|
6.02
|
6.02
|
6.02
|
12,900
|
|
|
7/21/2026
|
-0.48/-6.91%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
16,200
|
|
|
7/20/2026
|
-0.52/-6.96%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
3,300
|
|
|
7/17/2026
|
-0.56/-6.97%
|
7.47
|
7.47
|
7.47
|
7.47
|
7.47
|
7.47
|
17,800
|
|
|
7/16/2026
|
-0.60/-6.95%
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
3,900
|
|
|
7/15/2026
|
-0.64/-6.90%
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
11,000
|
|
|
7/14/2026
|
-0.69/-6.93%
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
34,700
|
|
|
7/13/2026
|
-0.74/-6.92%
|
10.25
|
10.50
|
9.96
|
9.96
|
9.99
|
9.96
|
128,400
|
|
|
7/10/2026
|
-0.15/-1.38%
|
10.55
|
10.85
|
10.25
|
10.70
|
10.35
|
10.70
|
13,600
|
|
|
7/9/2026
|
-0.10/-0.91%
|
10.95
|
10.95
|
10.55
|
10.85
|
10.63
|
10.85
|
1,811,500
|
|
|