|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
+0.05/+0.50%
|
10.10
|
10.45
|
10.05
|
10.15
|
10.21
|
10.15
|
73,100
|
|
|
7/21/2026
|
-0.35/-3.35%
|
9.88
|
10.45
|
9.88
|
10.10
|
10.25
|
10.10
|
215,600
|
|
|
7/20/2026
|
-0.75/-6.70%
|
10.85
|
11.20
|
10.45
|
10.45
|
10.61
|
10.45
|
400,500
|
|
|
7/17/2026
|
-0.20/-1.75%
|
11.45
|
11.50
|
11.20
|
11.20
|
11.22
|
11.20
|
127,400
|
|
|
7/16/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.31
|
11.40
|
118,900
|
|
|
7/15/2026
|
-0.05/-0.44%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.40
|
11.40
|
50,700
|
|
|
7/14/2026
|
+0.10/+0.88%
|
11.35
|
11.50
|
11.35
|
11.45
|
11.42
|
11.45
|
111,100
|
|
|
7/13/2026
|
-0.30/-2.58%
|
11.60
|
11.65
|
11.35
|
11.35
|
11.42
|
11.35
|
203,800
|
|
|
7/10/2026
|
-0.10/-0.85%
|
11.60
|
11.75
|
11.60
|
11.65
|
11.64
|
11.65
|
62,000
|
|
|
7/9/2026
|
-0.15/-1.26%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.68
|
11.75
|
66,800
|
|
|
7/8/2026
|
+0.30/+2.59%
|
11.60
|
11.95
|
11.60
|
11.90
|
11.78
|
11.90
|
83,100
|
|
|
7/7/2026
|
+0.05/+0.43%
|
11.60
|
11.75
|
11.40
|
11.60
|
11.59
|
11.60
|
315,000
|
|
|
7/6/2026
|
-0.25/-2.12%
|
11.55
|
11.80
|
11.50
|
11.55
|
11.64
|
11.55
|
191,100
|
|
|
7/3/2026
|
-0.15/-1.26%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.85
|
11.80
|
179,200
|
|
|
7/2/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.95
|
11.93
|
11.95
|
149,500
|
|
|
7/1/2026
|
-0.05/-0.42%
|
12.00
|
12.20
|
11.95
|
11.95
|
12.01
|
11.95
|
152,500
|
|
|
6/30/2026
|
-0.05/-0.41%
|
12.05
|
12.20
|
11.90
|
12.00
|
12.02
|
12.00
|
300,900
|
|
|
6/29/2026
|
+0.05/+0.42%
|
12.00
|
12.20
|
11.85
|
12.05
|
11.99
|
12.05
|
171,100
|
|
|
6/26/2026
|
-0.40/-3.23%
|
12.40
|
12.45
|
11.90
|
12.00
|
12.07
|
12.00
|
460,300
|
|
|
6/25/2026
|
-0.10/-0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.44
|
12.40
|
67,000
|
|
|