|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.11/-1.21%
|
9.05
|
9.08
|
8.90
|
9.00
|
9.02
|
9.00
|
47,300
|
|
|
8/13/2026
|
0.00 / 0.00%
|
9.11
|
9.14
|
9.05
|
9.11
|
9.10
|
9.11
|
112,400
|
|
|
8/12/2026
|
-0.02/-0.22%
|
9.11
|
9.17
|
9.01
|
9.11
|
9.11
|
9.11
|
115,600
|
|
|
8/11/2026
|
-0.02/-0.22%
|
9.27
|
9.27
|
9.13
|
9.13
|
9.17
|
9.13
|
97,500
|
|
|
8/10/2026
|
+0.06/+0.66%
|
9.10
|
9.23
|
9.08
|
9.15
|
9.13
|
9.15
|
210,400
|
|
|
8/7/2026
|
+0.02/+0.22%
|
9.07
|
9.09
|
9.02
|
9.09
|
9.07
|
9.09
|
211,600
|
|
|
8/6/2026
|
+0.01/+0.11%
|
9.05
|
9.08
|
8.91
|
9.07
|
9.02
|
9.07
|
121,500
|
|
|
8/5/2026
|
+0.21/+2.37%
|
8.88
|
9.06
|
8.86
|
9.06
|
8.97
|
9.06
|
371,100
|
|
|
8/4/2026
|
+0.05/+0.57%
|
8.82
|
8.88
|
8.80
|
8.85
|
8.83
|
8.85
|
94,800
|
|
|
8/3/2026
|
+0.23/+2.68%
|
8.56
|
8.88
|
8.56
|
8.80
|
8.78
|
8.80
|
130,500
|
|
|
7/31/2026
|
+0.11/+1.30%
|
8.50
|
8.60
|
8.50
|
8.57
|
8.57
|
8.57
|
136,300
|
|
|
7/30/2026
|
+0.16/+1.93%
|
8.21
|
8.49
|
8.21
|
8.46
|
8.44
|
8.46
|
190,200
|
|
|
7/29/2026
|
+0.10/+1.22%
|
8.30
|
8.30
|
8.22
|
8.30
|
8.27
|
8.30
|
70,400
|
|
|
7/28/2026
|
-0.07/-0.85%
|
8.26
|
8.26
|
8.14
|
8.20
|
8.20
|
8.20
|
114,700
|
|
|
7/27/2026
|
-0.13/-1.55%
|
8.40
|
8.47
|
8.27
|
8.27
|
8.35
|
8.27
|
108,200
|
|
|
7/24/2026
|
-0.13/-1.52%
|
8.50
|
8.53
|
8.30
|
8.40
|
8.42
|
8.40
|
96,300
|
|
|
7/23/2026
|
-0.01/-0.12%
|
8.50
|
8.61
|
8.50
|
8.53
|
8.53
|
8.53
|
96,700
|
|
|
7/22/2026
|
-0.11/-1.27%
|
8.51
|
8.79
|
8.24
|
8.54
|
8.51
|
8.54
|
107,500
|
|
|
7/21/2026
|
-0.02/-0.23%
|
8.51
|
8.84
|
8.51
|
8.65
|
8.75
|
8.65
|
556,000
|
|
|
7/20/2026
|
-0.40/-4.41%
|
9.05
|
9.08
|
8.50
|
8.67
|
8.84
|
8.67
|
311,400
|
|
|