|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.06/-0.75%
|
7.82
|
8.26
|
7.82
|
7.96
|
8.04
|
7.96
|
114,900
|
|
|
8/27/2026
|
-0.04/-0.50%
|
8.17
|
8.17
|
8.01
|
8.02
|
8.07
|
8.02
|
49,600
|
|
|
8/26/2026
|
-0.01/-0.12%
|
8.10
|
8.10
|
8.05
|
8.06
|
8.07
|
8.06
|
75,600
|
|
|
8/25/2026
|
-0.23/-2.77%
|
8.50
|
8.50
|
7.72
|
8.07
|
8.19
|
8.07
|
173,400
|
|
|
8/24/2026
|
+0.35/+4.40%
|
7.95
|
8.40
|
7.95
|
8.30
|
8.19
|
8.30
|
190,900
|
|
|
8/21/2026
|
+0.18/+2.32%
|
7.82
|
7.99
|
7.70
|
7.95
|
7.84
|
7.95
|
129,900
|
|
|
8/20/2026
|
0.00 / 0.00%
|
7.80
|
7.96
|
7.61
|
7.77
|
7.76
|
7.77
|
133,500
|
|
|
8/19/2026
|
-0.34/-4.19%
|
7.70
|
8.00
|
7.70
|
7.77
|
7.83
|
7.77
|
210,800
|
|
|
8/18/2026
|
-0.33/-3.91%
|
8.25
|
8.40
|
8.10
|
8.11
|
8.21
|
8.11
|
145,600
|
|
|
8/17/2026
|
+0.17/+2.06%
|
8.30
|
8.44
|
8.23
|
8.44
|
8.31
|
8.44
|
35,700
|
|
|
8/14/2026
|
-0.10/-1.19%
|
8.37
|
8.45
|
8.21
|
8.27
|
8.31
|
8.27
|
77,900
|
|
|
8/13/2026
|
-0.03/-0.36%
|
8.48
|
8.48
|
8.36
|
8.37
|
8.39
|
8.37
|
75,500
|
|
|
8/12/2026
|
-0.06/-0.71%
|
8.40
|
8.49
|
8.39
|
8.40
|
8.44
|
8.40
|
113,700
|
|
|
8/11/2026
|
+0.13/+1.56%
|
8.31
|
8.47
|
8.31
|
8.46
|
8.38
|
8.46
|
112,700
|
|
|
8/10/2026
|
+0.09/+1.09%
|
8.10
|
8.34
|
8.10
|
8.33
|
8.30
|
8.33
|
122,600
|
|
|
8/7/2026
|
-0.01/-0.12%
|
8.29
|
8.39
|
8.14
|
8.24
|
8.29
|
8.24
|
106,900
|
|
|
8/6/2026
|
+0.05/+0.61%
|
8.25
|
8.30
|
8.17
|
8.25
|
8.24
|
8.25
|
98,200
|
|
|
8/5/2026
|
-0.17/-2.03%
|
8.39
|
8.49
|
8.20
|
8.20
|
8.33
|
8.20
|
124,200
|
|
|
8/4/2026
|
+0.07/+0.84%
|
8.31
|
8.40
|
8.19
|
8.37
|
8.30
|
8.37
|
26,900
|
|
|
8/3/2026
|
+0.30/+3.75%
|
8.00
|
8.48
|
8.00
|
8.30
|
8.19
|
8.30
|
144,100
|
|
|