|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
-0.80/-6.84%
|
11.70
|
11.80
|
10.90
|
10.90
|
11.26
|
10.90
|
1,993,300
|
|
|
7/24/2026
|
-0.50/-4.10%
|
12.15
|
12.40
|
11.70
|
11.70
|
11.98
|
11.70
|
1,334,500
|
|
|
7/23/2026
|
+0.10/+0.83%
|
12.05
|
12.40
|
11.65
|
12.20
|
12.07
|
12.20
|
1,984,700
|
|
|
7/22/2026
|
+0.15/+1.26%
|
12.00
|
12.30
|
11.75
|
12.10
|
11.99
|
12.10
|
1,652,100
|
|
|
7/21/2026
|
-0.35/-2.85%
|
12.00
|
12.55
|
11.70
|
11.95
|
12.07
|
11.95
|
3,665,379
|
|
|
7/20/2026
|
-0.90/-6.82%
|
12.85
|
13.15
|
12.30
|
12.30
|
12.54
|
12.30
|
2,999,000
|
|
|
7/17/2026
|
-0.60/-4.35%
|
13.65
|
13.80
|
13.20
|
13.20
|
13.40
|
13.20
|
1,257,600
|
|
|
7/16/2026
|
-0.20/-1.43%
|
13.85
|
14.00
|
13.30
|
13.80
|
13.58
|
13.80
|
1,924,400
|
|
|
7/15/2026
|
-0.35/-2.44%
|
14.20
|
14.45
|
13.95
|
14.00
|
14.11
|
14.00
|
1,722,800
|
|
|
7/14/2026
|
0.00 / 0.00%
|
14.25
|
14.60
|
14.00
|
14.35
|
14.27
|
14.35
|
976,800
|
|
|
7/13/2026
|
-0.30/-2.05%
|
14.50
|
14.60
|
14.20
|
14.35
|
14.39
|
14.35
|
1,696,400
|
|
|
7/10/2026
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.50
|
14.65
|
14.68
|
14.65
|
1,007,800
|
|
|
7/9/2026
|
-0.25/-1.68%
|
14.80
|
14.85
|
14.55
|
14.65
|
14.65
|
14.65
|
475,500
|
|
|
7/8/2026
|
+0.25/+1.71%
|
14.55
|
15.10
|
14.40
|
14.90
|
14.80
|
14.90
|
1,139,300
|
|
|
7/7/2026
|
-0.05/-0.34%
|
14.65
|
14.70
|
14.40
|
14.65
|
14.58
|
14.65
|
671,500
|
|
|
7/6/2026
|
-0.25/-1.67%
|
14.80
|
15.00
|
14.00
|
14.70
|
14.60
|
14.70
|
1,545,600
|
|
|
7/3/2026
|
-0.05/-0.33%
|
15.05
|
15.10
|
14.70
|
14.95
|
14.93
|
14.95
|
1,190,500
|
|
|
7/2/2026
|
-0.05/-0.33%
|
15.00
|
15.15
|
15.00
|
15.00
|
15.04
|
15.00
|
598,900
|
|
|
7/1/2026
|
+0.10/+0.67%
|
15.00
|
15.10
|
14.95
|
15.05
|
15.01
|
15.05
|
558,300
|
|
|
6/30/2026
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
14.95
|
15.01
|
14.95
|
662,600
|
|
|