|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.07/-1.20%
|
5.84
|
5.84
|
5.70
|
5.78
|
5.74
|
5.78
|
18,800
|
|
|
8/6/2026
|
+0.11/+1.92%
|
5.60
|
5.90
|
5.51
|
5.85
|
5.66
|
5.85
|
277,200
|
|
|
8/5/2026
|
-0.10/-1.71%
|
5.84
|
5.85
|
5.72
|
5.74
|
5.79
|
5.74
|
441,400
|
|
|
8/4/2026
|
+0.07/+1.21%
|
5.80
|
5.85
|
5.78
|
5.84
|
5.81
|
5.84
|
39,600
|
|
|
8/3/2026
|
+0.07/+1.23%
|
5.70
|
5.79
|
5.70
|
5.77
|
5.74
|
5.77
|
474,400
|
|
|
7/31/2026
|
-0.15/-2.56%
|
5.85
|
5.85
|
5.70
|
5.70
|
5.78
|
5.70
|
18,200
|
|
|
7/30/2026
|
+0.15/+2.63%
|
5.70
|
5.90
|
5.60
|
5.85
|
5.78
|
5.85
|
49,300
|
|
|
7/29/2026
|
-0.25/-4.20%
|
5.98
|
5.98
|
5.60
|
5.70
|
5.70
|
5.70
|
36,900
|
|
|
7/28/2026
|
+0.10/+1.71%
|
5.60
|
5.95
|
5.60
|
5.95
|
5.88
|
5.95
|
14,500
|
|
|
7/27/2026
|
-0.14/-2.34%
|
5.58
|
5.85
|
5.58
|
5.85
|
5.67
|
5.85
|
90,600
|
|
|
7/24/2026
|
-0.15/-2.44%
|
6.05
|
6.44
|
5.99
|
5.99
|
6.17
|
5.99
|
16,200
|
|
|
7/23/2026
|
+0.01/+0.16%
|
5.82
|
6.53
|
5.82
|
6.14
|
6.26
|
6.14
|
26,100
|
|
|
7/22/2026
|
-0.08/-1.29%
|
6.21
|
6.21
|
5.78
|
6.13
|
5.96
|
6.13
|
32,600
|
|
|
7/21/2026
|
-0.20/-3.12%
|
6.41
|
6.41
|
6.21
|
6.21
|
6.31
|
6.21
|
248,900
|
|
|
7/20/2026
|
-0.07/-1.08%
|
6.48
|
6.48
|
6.21
|
6.41
|
6.39
|
6.41
|
65,100
|
|
|
7/17/2026
|
-0.02/-0.31%
|
6.40
|
6.48
|
6.28
|
6.48
|
6.30
|
6.48
|
25,900
|
|
|
7/16/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.49
|
6.50
|
6.55
|
6.50
|
19,500
|
|
|
7/15/2026
|
-0.10/-1.52%
|
6.60
|
6.60
|
6.38
|
6.50
|
6.45
|
6.50
|
486,900
|
|
|
7/14/2026
|
-0.03/-0.45%
|
6.69
|
6.70
|
6.50
|
6.60
|
6.51
|
6.60
|
110,300
|
|
|
7/13/2026
|
+0.28/+4.41%
|
6.77
|
6.78
|
6.51
|
6.63
|
6.72
|
6.63
|
45,800
|
|
|