|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2026
|
0.00 / 0.00%
|
8.37
|
8.37
|
8.28
|
8.35
|
8.31
|
8.35
|
567,700
|
|
|
7/6/2026
|
-0.15/-1.76%
|
8.50
|
8.60
|
8.29
|
8.35
|
8.38
|
8.35
|
473,800
|
|
|
7/3/2026
|
-0.14/-1.62%
|
8.56
|
8.64
|
8.50
|
8.50
|
8.53
|
8.50
|
620,900
|
|
|
7/2/2026
|
0.00 / 0.00%
|
8.66
|
8.74
|
8.62
|
8.64
|
8.66
|
8.64
|
1,390,300
|
|
|
7/1/2026
|
+0.01/+0.12%
|
8.68
|
8.68
|
8.55
|
8.64
|
8.61
|
8.64
|
541,500
|
|
|
6/30/2026
|
0.00 / 0.00%
|
8.65
|
8.67
|
8.56
|
8.63
|
8.62
|
8.63
|
669,800
|
|
|
6/29/2026
|
+0.28/+3.35%
|
8.35
|
8.70
|
8.35
|
8.63
|
8.51
|
8.63
|
1,227,000
|
|
|
6/26/2026
|
-0.03/-0.36%
|
8.26
|
8.38
|
8.26
|
8.35
|
8.32
|
8.35
|
323,400
|
|
|
6/25/2026
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.25
|
8.38
|
8.31
|
8.38
|
745,500
|
|
|
6/24/2026
|
-0.12/-1.41%
|
8.45
|
8.49
|
8.30
|
8.38
|
8.37
|
8.38
|
651,600
|
|
|
6/23/2026
|
-0.05/-0.58%
|
8.55
|
8.60
|
8.42
|
8.50
|
8.49
|
8.50
|
947,600
|
|
|
6/22/2026
|
0.00 / 0.00%
|
8.56
|
8.62
|
8.46
|
8.55
|
8.53
|
8.55
|
454,400
|
|
|
6/19/2026
|
-0.02/-0.23%
|
8.62
|
8.63
|
8.49
|
8.55
|
8.56
|
8.55
|
785,700
|
|
|
6/18/2026
|
-0.08/-0.86%
|
9.33
|
9.35
|
9.26
|
9.27
|
9.30
|
8.57
|
1,120,100
|
|
|
6/17/2026
|
-0.02/-0.21%
|
9.39
|
9.42
|
9.32
|
9.35
|
9.36
|
8.64
|
932,900
|
|
|
6/16/2026
|
+0.11/+1.19%
|
9.29
|
9.37
|
9.29
|
9.37
|
9.33
|
8.66
|
1,236,200
|
|
|
6/15/2026
|
+0.10/+1.09%
|
9.20
|
9.33
|
9.20
|
9.26
|
9.27
|
8.56
|
1,079,400
|
|
|
6/12/2026
|
+0.11/+1.22%
|
9.10
|
9.21
|
9.06
|
9.16
|
9.15
|
8.47
|
1,184,400
|
|
|
6/11/2026
|
0.00 / 0.00%
|
9.05
|
9.07
|
8.98
|
9.05
|
9.03
|
8.37
|
729,300
|
|
|
6/10/2026
|
+0.20/+2.26%
|
8.85
|
9.10
|
8.76
|
9.05
|
8.99
|
8.37
|
1,360,700
|
|
|