|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.06/-0.79%
|
7.58
|
7.66
|
7.55
|
7.55
|
7.57
|
7.55
|
59,900
|
|
|
8/6/2026
|
-0.06/-0.78%
|
7.60
|
7.69
|
7.50
|
7.61
|
7.57
|
7.61
|
435,000
|
|
|
8/5/2026
|
+0.08/+1.05%
|
7.70
|
7.70
|
7.55
|
7.67
|
7.58
|
7.67
|
70,200
|
|
|
8/4/2026
|
-0.01/-0.13%
|
7.60
|
7.73
|
7.58
|
7.59
|
7.60
|
7.59
|
96,600
|
|
|
8/3/2026
|
+0.01/+0.13%
|
7.59
|
7.70
|
7.57
|
7.60
|
7.60
|
7.60
|
91,700
|
|
|
7/31/2026
|
-0.20/-2.57%
|
7.79
|
7.79
|
7.59
|
7.59
|
7.69
|
7.59
|
23,100
|
|
|
7/30/2026
|
+0.22/+2.91%
|
7.75
|
7.80
|
7.46
|
7.79
|
7.66
|
7.79
|
49,100
|
|
|
7/29/2026
|
-0.01/-0.13%
|
7.55
|
7.78
|
7.55
|
7.57
|
7.58
|
7.57
|
348,200
|
|
|
7/28/2026
|
-0.02/-0.26%
|
7.51
|
7.60
|
7.50
|
7.58
|
7.54
|
7.58
|
48,400
|
|
|
7/27/2026
|
-0.24/-3.06%
|
7.84
|
7.89
|
7.60
|
7.60
|
7.73
|
7.60
|
50,100
|
|
|
7/24/2026
|
-0.11/-1.38%
|
7.94
|
7.94
|
7.82
|
7.84
|
7.85
|
7.84
|
11,700
|
|
|
7/23/2026
|
0.00 / 0.00%
|
7.95
|
8.00
|
7.75
|
7.95
|
7.90
|
7.95
|
24,700
|
|
|
7/22/2026
|
-0.04/-0.50%
|
8.00
|
8.01
|
7.85
|
7.95
|
7.96
|
7.95
|
389,100
|
|
|
7/21/2026
|
-0.06/-0.75%
|
8.05
|
8.16
|
7.99
|
7.99
|
8.06
|
7.99
|
46,300
|
|
|
7/20/2026
|
0.00 / 0.00%
|
8.15
|
8.15
|
7.98
|
8.05
|
8.02
|
8.05
|
56,000
|
|
|
7/17/2026
|
-0.14/-1.71%
|
8.25
|
8.25
|
8.05
|
8.05
|
8.07
|
8.05
|
13,000
|
|
|
7/16/2026
|
+0.14/+1.74%
|
8.05
|
8.31
|
8.03
|
8.19
|
8.10
|
8.19
|
22,600
|
|
|
7/15/2026
|
-0.24/-2.90%
|
8.30
|
8.30
|
8.05
|
8.05
|
8.18
|
8.05
|
22,400
|
|
|
7/14/2026
|
-0.02/-0.24%
|
8.23
|
8.29
|
8.20
|
8.29
|
8.24
|
8.29
|
279,800
|
|
|
7/13/2026
|
-0.08/-0.95%
|
8.38
|
8.38
|
8.20
|
8.31
|
8.23
|
8.31
|
26,700
|
|
|