|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.02/-0.24%
|
8.30
|
8.55
|
8.30
|
8.48
|
8.41
|
8.48
|
183,900
|
|
|
8/13/2026
|
-0.19/-2.19%
|
8.80
|
8.94
|
8.46
|
8.50
|
8.71
|
8.50
|
291,600
|
|
|
8/12/2026
|
+0.03/+0.35%
|
8.40
|
9.26
|
8.40
|
8.69
|
8.85
|
8.69
|
376,600
|
|
|
8/11/2026
|
+0.47/+5.74%
|
8.75
|
8.75
|
8.22
|
8.66
|
8.54
|
8.66
|
780,200
|
|
|
8/10/2026
|
+0.53/+6.92%
|
7.68
|
8.19
|
7.68
|
8.19
|
8.03
|
8.19
|
175,000
|
|
|
8/7/2026
|
-0.20/-2.54%
|
7.86
|
7.86
|
7.56
|
7.66
|
7.71
|
7.66
|
145,000
|
|
|
8/6/2026
|
-0.03/-0.38%
|
8.06
|
8.38
|
7.50
|
7.86
|
7.98
|
7.86
|
554,900
|
|
|
8/5/2026
|
+0.51/+6.91%
|
7.59
|
7.89
|
7.50
|
7.89
|
7.81
|
7.89
|
435,100
|
|
|
8/4/2026
|
+0.48/+6.96%
|
6.91
|
7.38
|
6.85
|
7.38
|
7.17
|
7.38
|
284,600
|
|
|
8/3/2026
|
+0.24/+3.60%
|
6.66
|
6.99
|
6.66
|
6.90
|
6.86
|
6.90
|
255,300
|
|
|
7/31/2026
|
-0.04/-0.60%
|
6.93
|
6.93
|
6.66
|
6.66
|
6.76
|
6.66
|
227,100
|
|
|
7/30/2026
|
+0.11/+1.67%
|
6.64
|
6.78
|
6.57
|
6.70
|
6.65
|
6.70
|
274,400
|
|
|
7/29/2026
|
-0.04/-0.60%
|
6.62
|
6.67
|
6.59
|
6.59
|
6.62
|
6.59
|
192,000
|
|
|
7/28/2026
|
+0.08/+1.22%
|
6.45
|
6.68
|
6.41
|
6.63
|
6.57
|
6.63
|
201,000
|
|
|
7/27/2026
|
-0.34/-4.93%
|
6.90
|
6.92
|
6.50
|
6.55
|
6.68
|
6.55
|
117,300
|
|
|
7/24/2026
|
-0.10/-1.43%
|
6.87
|
7.03
|
6.87
|
6.89
|
6.94
|
6.89
|
118,500
|
|
|
7/23/2026
|
+0.09/+1.30%
|
6.89
|
7.00
|
6.79
|
6.99
|
6.89
|
6.99
|
269,900
|
|
|
7/22/2026
|
-0.18/-2.54%
|
7.08
|
7.16
|
6.71
|
6.90
|
6.86
|
6.90
|
325,200
|
|
|
7/21/2026
|
-0.22/-3.01%
|
7.26
|
7.30
|
7.00
|
7.08
|
7.13
|
7.08
|
234,300
|
|
|
7/20/2026
|
-0.54/-6.89%
|
7.40
|
7.78
|
7.30
|
7.30
|
7.33
|
7.30
|
857,800
|
|
|