|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2026
|
+0.14/+1.86%
|
7.50
|
7.67
|
7.50
|
7.65
|
7.62
|
7.65
|
489,400
|
|
|
8/20/2026
|
-0.03/-0.40%
|
7.51
|
7.59
|
7.50
|
7.51
|
7.52
|
7.51
|
112,100
|
|
|
8/19/2026
|
-0.05/-0.66%
|
7.60
|
7.60
|
7.53
|
7.54
|
7.55
|
7.54
|
262,500
|
|
|
8/18/2026
|
-0.02/-0.26%
|
7.71
|
7.71
|
7.57
|
7.59
|
7.63
|
7.59
|
207,800
|
|
|
8/17/2026
|
+0.09/+1.20%
|
7.41
|
7.70
|
7.41
|
7.61
|
7.60
|
7.61
|
347,000
|
|
|
8/14/2026
|
-0.11/-1.44%
|
7.63
|
7.63
|
7.50
|
7.52
|
7.54
|
7.52
|
481,900
|
|
|
8/13/2026
|
-0.12/-1.55%
|
7.69
|
7.76
|
7.60
|
7.63
|
7.69
|
7.63
|
365,900
|
|
|
8/12/2026
|
-0.01/-0.13%
|
7.80
|
7.82
|
7.74
|
7.75
|
7.76
|
7.75
|
246,800
|
|
|
8/11/2026
|
+0.09/+1.17%
|
7.67
|
7.83
|
7.65
|
7.76
|
7.74
|
7.76
|
638,900
|
|
|
8/10/2026
|
+0.03/+0.39%
|
7.52
|
7.74
|
7.52
|
7.67
|
7.65
|
7.67
|
427,200
|
|
|
8/7/2026
|
-0.18/-2.30%
|
7.90
|
7.90
|
7.64
|
7.64
|
7.70
|
7.64
|
433,200
|
|
|
8/6/2026
|
+0.20/+2.62%
|
7.68
|
7.99
|
7.61
|
7.82
|
7.77
|
7.82
|
635,400
|
|
|
8/5/2026
|
+0.01/+0.13%
|
7.62
|
7.69
|
7.62
|
7.62
|
7.64
|
7.62
|
435,300
|
|
|
8/4/2026
|
+0.01/+0.13%
|
7.65
|
7.70
|
7.52
|
7.61
|
7.61
|
7.61
|
510,900
|
|
|
8/3/2026
|
+0.19/+2.56%
|
7.40
|
7.67
|
7.37
|
7.60
|
7.53
|
7.60
|
625,200
|
|
|
7/31/2026
|
-0.14/-1.85%
|
7.48
|
7.55
|
7.41
|
7.41
|
7.45
|
7.41
|
274,300
|
|
|
7/30/2026
|
+0.30/+4.14%
|
7.22
|
7.64
|
7.22
|
7.55
|
7.43
|
7.55
|
643,600
|
|
|
7/29/2026
|
-0.12/-1.63%
|
7.29
|
7.37
|
7.20
|
7.25
|
7.26
|
7.25
|
452,500
|
|
|
7/28/2026
|
-0.25/-3.28%
|
7.55
|
7.59
|
7.30
|
7.37
|
7.41
|
7.37
|
505,800
|
|
|
7/27/2026
|
0.00 / 0.00%
|
7.62
|
7.71
|
7.09
|
7.62
|
7.42
|
7.62
|
1,340,400
|
|
|