|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.18/-2.14%
|
8.45
|
8.48
|
8.21
|
8.22
|
8.29
|
8.22
|
208,700
|
|
|
8/6/2026
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.32
|
8.40
|
8.39
|
8.40
|
51,100
|
|
|
8/5/2026
|
+0.15/+1.82%
|
8.30
|
8.58
|
8.30
|
8.40
|
8.42
|
8.40
|
211,800
|
|
|
8/4/2026
|
+0.17/+2.10%
|
8.02
|
8.25
|
8.02
|
8.25
|
8.15
|
8.25
|
102,700
|
|
|
8/3/2026
|
-0.02/-0.25%
|
8.10
|
8.10
|
7.97
|
8.08
|
8.05
|
8.08
|
81,900
|
|
|
7/31/2026
|
-0.05/-0.61%
|
8.12
|
8.15
|
8.06
|
8.10
|
8.09
|
8.10
|
10,000
|
|
|
7/30/2026
|
+0.20/+2.52%
|
7.95
|
8.19
|
7.90
|
8.15
|
8.06
|
8.15
|
43,500
|
|
|
7/29/2026
|
-0.05/-0.63%
|
8.00
|
8.00
|
7.90
|
7.95
|
7.97
|
7.95
|
33,300
|
|
|
7/28/2026
|
+0.14/+1.78%
|
7.86
|
8.00
|
7.70
|
8.00
|
7.81
|
8.00
|
175,000
|
|
|
7/27/2026
|
-0.26/-3.20%
|
8.12
|
8.20
|
7.86
|
7.86
|
8.00
|
7.86
|
197,600
|
|
|
7/24/2026
|
+0.06/+0.74%
|
8.00
|
8.16
|
8.00
|
8.12
|
8.10
|
8.12
|
60,300
|
|
|
7/23/2026
|
-0.10/-1.23%
|
8.15
|
8.15
|
8.00
|
8.06
|
8.05
|
8.06
|
129,300
|
|
|
7/22/2026
|
+0.01/+0.12%
|
8.01
|
8.18
|
8.00
|
8.16
|
8.07
|
8.16
|
59,300
|
|
|
7/21/2026
|
0.00 / 0.00%
|
8.15
|
8.20
|
7.90
|
8.15
|
8.05
|
8.15
|
166,000
|
|
|
7/20/2026
|
+0.01/+0.12%
|
8.14
|
8.26
|
8.10
|
8.15
|
8.15
|
8.15
|
104,800
|
|
|
7/17/2026
|
-0.05/-0.61%
|
8.19
|
8.20
|
8.14
|
8.14
|
8.16
|
8.14
|
60,400
|
|
|
7/16/2026
|
-0.03/-0.36%
|
8.20
|
8.24
|
8.17
|
8.19
|
8.20
|
8.19
|
109,400
|
|
|
7/15/2026
|
-0.05/-0.60%
|
8.30
|
8.36
|
8.21
|
8.22
|
8.25
|
8.22
|
74,000
|
|
|
7/14/2026
|
+0.11/+1.35%
|
8.16
|
8.27
|
8.12
|
8.27
|
8.18
|
8.27
|
36,100
|
|
|
7/13/2026
|
-0.16/-1.92%
|
8.32
|
8.32
|
8.10
|
8.16
|
8.16
|
8.16
|
102,800
|
|
|