|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2026
|
-0.01/-0.11%
|
8.88
|
8.88
|
8.75
|
8.84
|
8.80
|
8.84
|
428,500
|
|
|
8/20/2026
|
+0.05/+0.57%
|
8.89
|
8.89
|
8.73
|
8.85
|
8.81
|
8.85
|
305,500
|
|
|
8/19/2026
|
+0.20/+2.33%
|
8.69
|
8.97
|
8.58
|
8.80
|
8.77
|
8.80
|
485,000
|
|
|
8/18/2026
|
+0.05/+0.58%
|
8.55
|
8.70
|
8.54
|
8.60
|
8.63
|
8.60
|
304,800
|
|
|
8/17/2026
|
-0.05/-0.58%
|
8.64
|
8.70
|
8.51
|
8.55
|
8.58
|
8.55
|
424,900
|
|
|
8/14/2026
|
-0.27/-3.04%
|
8.87
|
8.89
|
8.51
|
8.60
|
8.69
|
8.60
|
778,500
|
|
|
8/13/2026
|
+0.07/+0.80%
|
8.85
|
9.00
|
8.73
|
8.87
|
8.84
|
8.87
|
499,200
|
|
|
8/12/2026
|
-0.59/-6.28%
|
9.34
|
9.41
|
8.80
|
8.80
|
9.04
|
8.80
|
1,129,700
|
|
|
8/11/2026
|
+0.19/+2.07%
|
9.60
|
9.75
|
9.25
|
9.39
|
9.55
|
9.39
|
900,700
|
|
|
8/10/2026
|
+0.60/+6.98%
|
8.65
|
9.20
|
8.64
|
9.20
|
8.89
|
9.20
|
1,104,500
|
|
|
8/7/2026
|
-0.25/-2.82%
|
8.85
|
8.90
|
8.48
|
8.60
|
8.68
|
8.60
|
686,000
|
|
|
8/6/2026
|
+0.18/+2.08%
|
9.25
|
9.25
|
8.67
|
8.85
|
9.05
|
8.85
|
1,606,700
|
|
|
8/5/2026
|
+0.56/+6.91%
|
8.67
|
8.67
|
8.50
|
8.67
|
8.66
|
8.67
|
3,471,100
|
|
|
8/4/2026
|
+0.53/+6.99%
|
8.11
|
8.11
|
8.11
|
8.11
|
8.11
|
8.11
|
484,600
|
|
|
8/3/2026
|
+0.49/+6.91%
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
80,700
|
|
|
7/31/2026
|
+0.46/+6.94%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
262,300
|
|
|
7/30/2026
|
+0.43/+6.94%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
286,300
|
|
|
7/29/2026
|
+0.07/+1.14%
|
6.15
|
6.20
|
6.05
|
6.20
|
6.12
|
6.20
|
334,600
|
|
|
7/28/2026
|
-0.08/-1.29%
|
6.20
|
6.25
|
5.91
|
6.13
|
6.11
|
6.13
|
332,700
|
|
|
7/27/2026
|
+0.09/+1.47%
|
6.54
|
6.54
|
6.18
|
6.21
|
6.36
|
6.21
|
575,100
|
|
|