|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.01/-0.14%
|
7.16
|
7.24
|
7.16
|
7.17
|
7.19
|
7.17
|
479,300
|
|
|
8/6/2026
|
-0.02/-0.28%
|
7.24
|
7.30
|
7.17
|
7.18
|
7.22
|
7.18
|
1,350,635
|
|
|
8/5/2026
|
-0.06/-0.83%
|
7.29
|
7.32
|
7.20
|
7.20
|
7.26
|
7.20
|
740,500
|
|
|
8/4/2026
|
0.00 / 0.00%
|
7.30
|
7.34
|
7.25
|
7.26
|
7.28
|
7.26
|
770,900
|
|
|
8/3/2026
|
+0.23/+3.27%
|
7.05
|
7.26
|
7.05
|
7.26
|
7.18
|
7.26
|
1,370,000
|
|
|
7/31/2026
|
-0.02/-0.28%
|
7.15
|
7.15
|
6.99
|
7.03
|
7.03
|
7.03
|
537,100
|
|
|
7/30/2026
|
+0.20/+2.92%
|
6.76
|
7.09
|
6.76
|
7.05
|
7.00
|
7.05
|
892,700
|
|
|
7/29/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.81
|
6.85
|
6.86
|
6.85
|
299,600
|
|
|
7/28/2026
|
+0.10/+1.48%
|
6.65
|
6.98
|
6.55
|
6.85
|
6.76
|
6.85
|
1,019,400
|
|
|
7/27/2026
|
-0.25/-3.57%
|
7.02
|
7.03
|
6.75
|
6.75
|
6.91
|
6.75
|
821,300
|
|
|
7/24/2026
|
-0.06/-0.85%
|
7.06
|
7.07
|
6.58
|
7.00
|
6.87
|
7.00
|
1,324,200
|
|
|
7/23/2026
|
+0.01/+0.14%
|
7.01
|
7.18
|
7.00
|
7.06
|
7.07
|
7.06
|
915,900
|
|
|
7/22/2026
|
-0.15/-2.08%
|
7.20
|
7.39
|
7.05
|
7.05
|
7.13
|
7.05
|
1,200,100
|
|
|
7/21/2026
|
-0.30/-4.00%
|
7.50
|
7.65
|
6.98
|
7.20
|
7.33
|
7.20
|
1,145,500
|
|
|
7/20/2026
|
-0.55/-6.83%
|
8.00
|
8.04
|
7.50
|
7.50
|
7.78
|
7.50
|
1,116,800
|
|
|
7/17/2026
|
-0.08/-0.98%
|
8.19
|
8.19
|
8.05
|
8.05
|
8.06
|
8.05
|
469,100
|
|
|
7/16/2026
|
-0.02/-0.25%
|
8.15
|
8.17
|
7.90
|
8.13
|
8.09
|
8.13
|
1,010,100
|
|
|
7/15/2026
|
-0.15/-1.81%
|
8.30
|
8.33
|
8.15
|
8.15
|
8.19
|
8.15
|
786,900
|
|
|
7/14/2026
|
+0.11/+1.34%
|
8.20
|
8.30
|
8.19
|
8.30
|
8.23
|
8.30
|
358,900
|
|
|
7/13/2026
|
-0.11/-1.33%
|
8.30
|
8.30
|
8.16
|
8.19
|
8.22
|
8.19
|
1,067,700
|
|
|