|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2026
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
9/16/2026
|
+0.29/+3.81%
|
7.61
|
7.92
|
7.60
|
7.90
|
7.80
|
7.90
|
201,800
|
|
|
9/15/2026
|
+0.06/+0.79%
|
7.60
|
7.70
|
7.56
|
7.61
|
7.61
|
7.61
|
125,000
|
|
|
9/14/2026
|
-0.05/-0.66%
|
7.55
|
7.60
|
7.48
|
7.55
|
7.52
|
7.55
|
226,800
|
|
|
9/11/2026
|
-0.10/-1.30%
|
7.70
|
7.79
|
7.60
|
7.60
|
7.67
|
7.60
|
144,000
|
|
|
9/10/2026
|
+0.15/+1.99%
|
7.55
|
7.72
|
7.55
|
7.70
|
7.63
|
7.70
|
140,100
|
|
|
9/9/2026
|
-0.10/-1.31%
|
7.40
|
7.66
|
7.40
|
7.55
|
7.47
|
7.55
|
288,000
|
|
|
9/8/2026
|
+0.15/+2.00%
|
7.50
|
7.80
|
7.40
|
7.65
|
7.59
|
7.65
|
265,700
|
|
|
9/7/2026
|
-0.20/-2.60%
|
7.70
|
7.84
|
7.47
|
7.50
|
7.59
|
7.50
|
112,200
|
|
|
9/4/2026
|
-0.10/-1.28%
|
7.81
|
7.95
|
7.70
|
7.70
|
7.77
|
7.70
|
98,300
|
|
|
9/3/2026
|
-0.10/-1.27%
|
7.85
|
8.00
|
7.72
|
7.80
|
7.83
|
7.80
|
83,300
|
|
|
8/28/2026
|
-0.08/-1.00%
|
7.98
|
7.99
|
7.86
|
7.90
|
7.91
|
7.90
|
90,700
|
|
|
8/27/2026
|
-0.06/-0.75%
|
8.13
|
8.13
|
7.94
|
7.98
|
8.00
|
7.98
|
37,800
|
|
|
8/26/2026
|
+0.18/+2.29%
|
8.12
|
8.28
|
8.02
|
8.04
|
8.13
|
8.04
|
323,800
|
|
|
8/25/2026
|
-0.15/-1.87%
|
8.01
|
8.01
|
7.84
|
7.86
|
7.92
|
7.86
|
71,300
|
|
|
8/24/2026
|
+0.01/+0.13%
|
8.02
|
8.02
|
7.80
|
8.01
|
7.96
|
8.01
|
109,000
|
|
|
8/21/2026
|
+0.21/+2.70%
|
7.72
|
8.01
|
7.68
|
8.00
|
7.90
|
8.00
|
75,600
|
|
|
8/20/2026
|
+0.06/+0.78%
|
7.61
|
7.93
|
7.61
|
7.79
|
7.73
|
7.79
|
45,500
|
|
|
8/19/2026
|
-0.27/-3.38%
|
8.00
|
8.00
|
7.72
|
7.73
|
7.78
|
7.73
|
114,100
|
|
|
8/18/2026
|
-0.31/-3.73%
|
8.31
|
8.39
|
7.73
|
8.00
|
7.99
|
8.00
|
130,500
|
|
|