|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+0.05/+0.84%
|
5.88
|
5.98
|
5.88
|
5.97
|
5.94
|
5.97
|
251,600
|
|
|
7/31/2026
|
-0.03/-0.50%
|
6.00
|
6.00
|
5.89
|
5.92
|
5.93
|
5.92
|
455,500
|
|
|
7/30/2026
|
+0.15/+2.59%
|
5.80
|
5.97
|
5.80
|
5.95
|
5.92
|
5.95
|
349,200
|
|
|
7/29/2026
|
+0.03/+0.52%
|
5.77
|
5.80
|
5.70
|
5.80
|
5.77
|
5.80
|
229,100
|
|
|
7/28/2026
|
+0.15/+2.67%
|
5.59
|
5.77
|
5.58
|
5.77
|
5.67
|
5.77
|
403,800
|
|
|
7/27/2026
|
-0.05/-0.88%
|
5.62
|
5.69
|
5.62
|
5.62
|
5.66
|
5.62
|
466,500
|
|
|
7/24/2026
|
-0.02/-0.35%
|
5.68
|
5.73
|
5.63
|
5.67
|
5.68
|
5.67
|
264,000
|
|
|
7/23/2026
|
+0.10/+1.79%
|
5.59
|
5.69
|
5.53
|
5.69
|
5.60
|
5.69
|
613,900
|
|
|
7/22/2026
|
-0.21/-3.62%
|
5.81
|
5.86
|
5.59
|
5.59
|
5.72
|
5.59
|
1,390,400
|
|
|
7/21/2026
|
-0.15/-2.52%
|
5.95
|
6.10
|
5.80
|
5.80
|
5.86
|
5.80
|
825,100
|
|
|
7/20/2026
|
-0.21/-3.41%
|
6.13
|
6.15
|
5.94
|
5.95
|
6.02
|
5.95
|
814,100
|
|
|
7/17/2026
|
+0.01/+0.16%
|
6.14
|
6.20
|
6.09
|
6.16
|
6.14
|
6.16
|
435,200
|
|
|
7/16/2026
|
+0.02/+0.33%
|
6.06
|
6.19
|
5.90
|
6.15
|
6.07
|
6.15
|
673,600
|
|
|
7/15/2026
|
-0.06/-0.97%
|
6.21
|
6.21
|
6.13
|
6.13
|
6.17
|
6.13
|
405,500
|
|
|
7/14/2026
|
+0.05/+0.81%
|
6.14
|
6.24
|
6.12
|
6.19
|
6.19
|
6.19
|
702,700
|
|
|
7/13/2026
|
-0.03/-0.49%
|
6.10
|
6.24
|
6.10
|
6.14
|
6.16
|
6.14
|
690,300
|
|
|
7/10/2026
|
+0.21/+3.52%
|
5.99
|
6.19
|
5.97
|
6.17
|
6.14
|
6.17
|
1,331,700
|
|
|
7/9/2026
|
+0.01/+0.17%
|
5.92
|
5.99
|
5.92
|
5.96
|
5.96
|
5.96
|
269,200
|
|
|
7/8/2026
|
+0.05/+0.85%
|
5.99
|
5.99
|
5.95
|
5.95
|
5.96
|
5.95
|
139,500
|
|
|
7/7/2026
|
-0.06/-1.01%
|
5.95
|
6.00
|
5.85
|
5.90
|
5.92
|
5.90
|
374,000
|
|
|