|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
-0.39/-3.95%
|
9.79
|
9.89
|
9.49
|
9.49
|
9.66
|
9.49
|
1,269,500
|
|
|
7/24/2026
|
-0.03/-0.30%
|
9.89
|
9.97
|
9.67
|
9.88
|
9.81
|
9.88
|
804,500
|
|
|
7/23/2026
|
+0.13/+1.33%
|
9.98
|
10.15
|
9.36
|
9.91
|
9.73
|
9.91
|
1,178,700
|
|
|
7/22/2026
|
-0.19/-1.91%
|
9.91
|
10.15
|
9.65
|
9.78
|
9.85
|
9.78
|
1,525,700
|
|
|
7/21/2026
|
+0.12/+1.22%
|
9.87
|
10.30
|
9.87
|
9.97
|
10.05
|
9.97
|
853,700
|
|
|
7/20/2026
|
-0.65/-6.19%
|
10.40
|
10.60
|
9.85
|
9.85
|
10.06
|
9.85
|
1,871,000
|
|
|
7/17/2026
|
-0.40/-3.67%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.59
|
10.50
|
568,800
|
|
|
7/16/2026
|
+0.20/+1.87%
|
10.55
|
10.90
|
10.30
|
10.90
|
10.58
|
10.90
|
1,562,800
|
|
|
7/15/2026
|
-0.35/-3.17%
|
11.00
|
11.15
|
10.70
|
10.70
|
10.88
|
10.70
|
763,500
|
|
|
7/14/2026
|
+0.45/+4.25%
|
10.60
|
11.25
|
10.50
|
11.05
|
10.95
|
11.05
|
1,483,600
|
|
|
7/13/2026
|
-0.15/-1.40%
|
10.80
|
10.85
|
10.50
|
10.60
|
10.64
|
10.60
|
1,064,700
|
|
|
7/10/2026
|
-0.15/-1.38%
|
10.80
|
11.05
|
10.75
|
10.75
|
10.89
|
10.75
|
787,300
|
|
|
7/9/2026
|
-0.30/-2.68%
|
11.15
|
11.15
|
10.85
|
10.90
|
10.95
|
10.90
|
340,500
|
|
|
7/8/2026
|
+0.30/+2.75%
|
10.85
|
11.25
|
10.85
|
11.20
|
11.09
|
11.20
|
1,167,200
|
|
|
7/7/2026
|
+0.20/+1.87%
|
10.60
|
10.90
|
10.45
|
10.90
|
10.62
|
10.90
|
1,187,200
|
|
|
7/6/2026
|
-0.45/-4.04%
|
11.20
|
11.20
|
10.45
|
10.70
|
10.79
|
10.70
|
2,277,200
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.13
|
11.15
|
714,800
|
|
|
7/2/2026
|
-0.10/-0.89%
|
11.25
|
11.40
|
11.15
|
11.15
|
11.23
|
11.15
|
899,700
|
|
|
7/1/2026
|
-0.10/-0.88%
|
11.35
|
11.40
|
11.15
|
11.25
|
11.27
|
11.25
|
1,194,600
|
|
|
6/30/2026
|
+0.05/+0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.32
|
11.35
|
709,700
|
|
|