|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
-0.20/-1.88%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.52
|
10.45
|
232,900
|
|
|
7/23/2026
|
+0.20/+1.91%
|
10.35
|
10.70
|
10.25
|
10.65
|
10.50
|
10.65
|
421,700
|
|
|
7/22/2026
|
-0.20/-1.88%
|
10.70
|
10.80
|
10.45
|
10.45
|
10.58
|
10.45
|
304,400
|
|
|
7/21/2026
|
-0.05/-0.47%
|
10.55
|
10.80
|
10.50
|
10.65
|
10.63
|
10.65
|
370,000
|
|
|
7/20/2026
|
-0.50/-4.46%
|
11.25
|
11.25
|
10.65
|
10.70
|
10.87
|
10.70
|
490,100
|
|
|
7/17/2026
|
-0.20/-1.75%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.22
|
11.20
|
196,200
|
|
|
7/16/2026
|
-0.10/-0.87%
|
11.60
|
11.60
|
11.05
|
11.40
|
11.25
|
11.40
|
721,800
|
|
|
7/15/2026
|
-0.35/-2.95%
|
11.85
|
11.95
|
11.50
|
11.50
|
11.61
|
11.50
|
420,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.85
|
11.78
|
11.85
|
232,500
|
|
|
7/13/2026
|
-0.05/-0.42%
|
11.90
|
11.90
|
11.50
|
11.85
|
11.71
|
11.85
|
662,200
|
|
|
7/10/2026
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.80
|
11.90
|
11.88
|
11.90
|
335,400
|
|
|
7/9/2026
|
-0.35/-2.86%
|
12.25
|
12.25
|
11.90
|
11.90
|
12.05
|
11.90
|
525,800
|
|
|
7/8/2026
|
+0.15/+1.24%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.12
|
12.25
|
294,300
|
|
|
7/7/2026
|
-0.10/-0.82%
|
12.15
|
12.25
|
12.00
|
12.10
|
12.05
|
12.10
|
352,800
|
|
|
7/6/2026
|
-0.05/-0.41%
|
12.25
|
12.40
|
12.05
|
12.20
|
12.24
|
12.20
|
487,700
|
|
|
7/3/2026
|
-0.10/-0.81%
|
12.35
|
12.45
|
12.10
|
12.25
|
12.24
|
12.25
|
367,600
|
|
|
7/2/2026
|
-0.10/-0.80%
|
12.45
|
12.60
|
12.20
|
12.35
|
12.40
|
12.35
|
284,700
|
|
|
7/1/2026
|
+0.20/+1.63%
|
12.20
|
12.55
|
12.20
|
12.45
|
12.36
|
12.45
|
345,300
|
|
|
6/30/2026
|
+0.05/+0.41%
|
12.20
|
12.35
|
12.20
|
12.25
|
12.27
|
12.25
|
239,500
|
|
|
6/29/2026
|
+0.05/+0.41%
|
12.10
|
12.20
|
12.05
|
12.20
|
12.13
|
12.20
|
146,800
|
|
|