|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2026
|
+0.01/+0.13%
|
7.49
|
7.56
|
7.37
|
7.49
|
7.49
|
7.49
|
45,000
|
|
|
8/17/2026
|
0.00 / 0.00%
|
7.25
|
7.90
|
7.25
|
7.48
|
7.45
|
7.48
|
52,700
|
|
|
8/14/2026
|
-0.11/-1.45%
|
7.59
|
7.60
|
7.45
|
7.48
|
7.51
|
7.48
|
60,300
|
|
|
8/13/2026
|
-0.01/-0.13%
|
7.61
|
7.80
|
7.52
|
7.59
|
7.64
|
7.59
|
195,200
|
|
|
8/12/2026
|
0.00 / 0.00%
|
7.64
|
7.65
|
7.57
|
7.60
|
7.62
|
7.60
|
302,200
|
|
|
8/11/2026
|
-0.14/-1.81%
|
7.74
|
7.74
|
7.52
|
7.60
|
7.66
|
7.60
|
119,000
|
|
|
8/10/2026
|
+0.49/+6.76%
|
7.36
|
7.74
|
7.30
|
7.74
|
7.50
|
7.74
|
259,500
|
|
|
8/7/2026
|
+0.12/+1.68%
|
7.14
|
7.55
|
7.14
|
7.25
|
7.27
|
7.25
|
342,400
|
|
|
8/6/2026
|
+0.01/+0.14%
|
7.12
|
7.17
|
7.07
|
7.13
|
7.09
|
7.13
|
506,000
|
|
|
8/5/2026
|
-0.10/-1.39%
|
7.22
|
7.22
|
7.00
|
7.12
|
7.16
|
7.12
|
500,400
|
|
|
8/4/2026
|
+0.04/+0.56%
|
7.18
|
7.25
|
7.15
|
7.22
|
7.20
|
7.22
|
283,100
|
|
|
8/3/2026
|
+0.11/+1.56%
|
7.07
|
7.20
|
7.02
|
7.18
|
7.10
|
7.18
|
145,900
|
|
|
7/31/2026
|
+0.06/+0.86%
|
7.04
|
7.10
|
6.90
|
7.07
|
6.94
|
7.07
|
523,000
|
|
|
7/30/2026
|
+0.08/+1.15%
|
7.10
|
7.10
|
6.90
|
7.01
|
7.04
|
7.01
|
140,400
|
|
|
7/29/2026
|
-0.07/-1.00%
|
7.00
|
7.12
|
6.90
|
6.93
|
7.00
|
6.93
|
191,000
|
|
|
7/28/2026
|
+0.13/+1.89%
|
6.85
|
7.00
|
6.70
|
7.00
|
6.82
|
7.00
|
285,200
|
|
|
7/27/2026
|
-0.26/-3.65%
|
7.13
|
7.13
|
6.86
|
6.87
|
6.93
|
6.87
|
200,100
|
|
|
7/24/2026
|
-0.04/-0.56%
|
7.19
|
7.19
|
7.00
|
7.13
|
7.12
|
7.13
|
138,500
|
|
|
7/23/2026
|
+0.06/+0.84%
|
7.11
|
7.25
|
6.95
|
7.17
|
7.09
|
7.17
|
235,400
|
|
|
7/22/2026
|
+0.01/+0.14%
|
7.10
|
7.18
|
6.69
|
7.11
|
6.96
|
7.11
|
537,500
|
|
|