|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.15/+1.27%
|
11.95
|
12.10
|
11.70
|
11.95
|
11.97
|
11.95
|
113,347
|
|
|
8/6/2026
|
+0.10/+0.85%
|
12.05
|
12.05
|
11.70
|
11.80
|
11.84
|
11.80
|
88,200
|
|
|
8/5/2026
|
+0.10/+0.86%
|
11.40
|
12.35
|
11.25
|
11.70
|
11.73
|
11.70
|
308,599
|
|
|
8/4/2026
|
-0.75/-6.07%
|
12.65
|
12.65
|
11.60
|
11.60
|
11.97
|
11.60
|
648,056
|
|
|
8/3/2026
|
+0.45/+3.78%
|
12.55
|
12.70
|
12.00
|
12.35
|
12.43
|
12.35
|
423,800
|
|
|
7/31/2026
|
+0.75/+6.73%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.81
|
11.90
|
538,200
|
|
|
7/30/2026
|
-0.35/-3.04%
|
11.20
|
11.50
|
10.70
|
11.15
|
10.99
|
11.15
|
538,100
|
|
|
7/29/2026
|
-0.10/-0.86%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.81
|
11.50
|
405,654
|
|
|
7/28/2026
|
+0.75/+6.91%
|
11.55
|
11.60
|
10.70
|
11.60
|
11.44
|
11.60
|
825,200
|
|
|
7/27/2026
|
+0.70/+6.90%
|
10.50
|
10.85
|
10.30
|
10.85
|
10.65
|
10.85
|
494,900
|
|
|
7/24/2026
|
+0.62/+6.51%
|
9.60
|
10.15
|
9.53
|
10.15
|
10.02
|
10.15
|
863,100
|
|
|
7/23/2026
|
-0.10/-1.04%
|
9.68
|
9.80
|
9.40
|
9.53
|
9.55
|
9.53
|
178,600
|
|
|
7/22/2026
|
+0.27/+2.88%
|
9.40
|
9.80
|
9.40
|
9.63
|
9.63
|
9.63
|
383,400
|
|
|
7/21/2026
|
+0.03/+0.32%
|
9.30
|
9.68
|
9.30
|
9.36
|
9.39
|
9.36
|
122,300
|
|
|
7/20/2026
|
0.00 / 0.00%
|
9.40
|
9.56
|
9.22
|
9.33
|
9.37
|
9.33
|
98,000
|
|
|
7/17/2026
|
+0.09/+0.97%
|
9.24
|
9.79
|
9.24
|
9.33
|
9.35
|
9.33
|
190,400
|
|
|
7/16/2026
|
+0.06/+0.65%
|
9.13
|
9.56
|
9.13
|
9.24
|
9.25
|
9.24
|
66,300
|
|
|
7/15/2026
|
-0.06/-0.65%
|
9.24
|
9.48
|
9.15
|
9.18
|
9.21
|
9.18
|
74,400
|
|
|
7/14/2026
|
+0.14/+1.54%
|
9.30
|
9.30
|
8.91
|
9.24
|
9.14
|
9.24
|
63,100
|
|
|
7/13/2026
|
-0.06/-0.66%
|
9.20
|
9.25
|
9.00
|
9.10
|
9.07
|
9.10
|
263,200
|
|
|