|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2026
|
-0.08/-1.03%
|
7.80
|
7.80
|
7.63
|
7.72
|
7.72
|
7.72
|
56,300
|
|
|
9/16/2026
|
-0.10/-1.27%
|
7.90
|
7.90
|
7.73
|
7.80
|
7.78
|
7.80
|
17,800
|
|
|
9/15/2026
|
0.00 / 0.00%
|
7.65
|
7.90
|
7.65
|
7.90
|
7.78
|
7.90
|
11,800
|
|
|
9/14/2026
|
-0.07/-0.88%
|
7.82
|
7.94
|
7.55
|
7.90
|
7.78
|
7.90
|
113,300
|
|
|
9/11/2026
|
-0.02/-0.25%
|
7.99
|
7.99
|
7.78
|
7.97
|
7.88
|
7.97
|
22,200
|
|
|
9/10/2026
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.94
|
7.99
|
7.98
|
7.99
|
18,900
|
|
|
9/9/2026
|
0.00 / 0.00%
|
7.95
|
8.00
|
7.94
|
7.99
|
7.97
|
7.99
|
42,100
|
|
|
9/8/2026
|
0.00 / 0.00%
|
8.04
|
8.04
|
7.99
|
7.99
|
7.99
|
7.99
|
12,500
|
|
|
9/7/2026
|
-0.05/-0.62%
|
8.04
|
8.04
|
7.99
|
7.99
|
8.00
|
7.99
|
246,900
|
|
|
9/4/2026
|
0.00 / 0.00%
|
8.04
|
8.05
|
7.98
|
8.04
|
8.02
|
8.04
|
34,700
|
|
|
9/3/2026
|
-0.03/-0.37%
|
8.05
|
8.07
|
8.01
|
8.04
|
8.04
|
8.04
|
92,400
|
|
|
8/28/2026
|
+0.08/+1.00%
|
8.00
|
8.09
|
8.00
|
8.07
|
8.03
|
8.07
|
290,800
|
|
|
8/27/2026
|
-0.01/-0.13%
|
7.96
|
7.99
|
7.96
|
7.99
|
7.98
|
7.99
|
19,700
|
|
|
8/26/2026
|
+0.01/+0.13%
|
7.96
|
8.00
|
7.92
|
8.00
|
7.98
|
8.00
|
16,100
|
|
|
8/25/2026
|
0.00 / 0.00%
|
8.00
|
8.05
|
7.99
|
7.99
|
8.02
|
7.99
|
34,300
|
|
|
8/24/2026
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.99
|
7.99
|
8.01
|
7.99
|
91,700
|
|
|
8/21/2026
|
+0.01/+0.13%
|
8.00
|
8.00
|
7.95
|
7.99
|
7.96
|
7.99
|
50,200
|
|
|
8/20/2026
|
-0.02/-0.25%
|
7.96
|
7.99
|
7.95
|
7.98
|
7.97
|
7.98
|
33,500
|
|
|
8/19/2026
|
+0.02/+0.25%
|
7.98
|
8.00
|
7.91
|
8.00
|
7.96
|
8.00
|
61,900
|
|
|
8/18/2026
|
+0.04/+0.50%
|
7.83
|
8.00
|
7.83
|
7.98
|
7.94
|
7.98
|
40,000
|
|
|