|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.03/-0.42%
|
7.16
|
7.21
|
7.12
|
7.13
|
7.15
|
7.13
|
775,800
|
|
|
8/27/2026
|
-0.07/-0.97%
|
7.29
|
7.29
|
7.15
|
7.16
|
7.21
|
7.16
|
972,300
|
|
|
8/26/2026
|
-0.04/-0.55%
|
7.27
|
7.28
|
7.22
|
7.23
|
7.25
|
7.23
|
536,800
|
|
|
8/25/2026
|
+0.05/+0.69%
|
7.26
|
7.35
|
7.25
|
7.27
|
7.29
|
7.27
|
1,551,100
|
|
|
8/24/2026
|
+0.04/+0.56%
|
7.25
|
7.29
|
7.17
|
7.22
|
7.23
|
7.22
|
1,032,400
|
|
|
8/21/2026
|
+0.17/+2.43%
|
7.01
|
7.20
|
7.00
|
7.18
|
7.13
|
7.18
|
1,083,200
|
|
|
8/20/2026
|
-0.01/-0.14%
|
7.03
|
7.09
|
7.00
|
7.01
|
7.03
|
7.01
|
331,700
|
|
|
8/19/2026
|
-0.06/-0.85%
|
7.08
|
7.11
|
7.01
|
7.02
|
7.04
|
7.02
|
289,000
|
|
|
8/18/2026
|
-0.04/-0.56%
|
7.13
|
7.15
|
7.07
|
7.08
|
7.10
|
7.08
|
334,700
|
|
|
8/17/2026
|
+0.07/+0.99%
|
7.12
|
7.18
|
7.05
|
7.12
|
7.12
|
7.12
|
772,100
|
|
|
8/14/2026
|
-0.16/-2.22%
|
7.26
|
7.26
|
7.05
|
7.05
|
7.13
|
7.05
|
892,700
|
|
|
8/13/2026
|
-0.19/-2.57%
|
7.40
|
7.48
|
7.21
|
7.21
|
7.35
|
7.21
|
979,400
|
|
|
8/12/2026
|
+0.08/+1.09%
|
7.29
|
7.58
|
7.29
|
7.40
|
7.47
|
7.40
|
959,000
|
|
|
8/11/2026
|
+0.01/+0.14%
|
7.31
|
7.40
|
7.31
|
7.32
|
7.35
|
7.32
|
690,000
|
|
|
8/10/2026
|
+0.14/+1.95%
|
7.20
|
7.35
|
7.17
|
7.31
|
7.25
|
7.31
|
1,419,600
|
|
|
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
|
|
|