|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2026
|
-0.11/-1.17%
|
9.43
|
9.51
|
9.30
|
9.32
|
9.38
|
9.32
|
704,000
|
|
|
7/1/2026
|
-0.09/-0.95%
|
9.55
|
9.62
|
9.35
|
9.43
|
9.43
|
9.43
|
3,814,650
|
|
|
6/30/2026
|
+0.22/+2.37%
|
9.39
|
9.61
|
9.16
|
9.52
|
9.32
|
9.52
|
1,691,400
|
|
|
6/29/2026
|
-0.38/-3.93%
|
9.65
|
9.99
|
9.25
|
9.30
|
9.56
|
9.30
|
2,229,000
|
|
|
6/26/2026
|
+0.13/+1.36%
|
9.90
|
9.98
|
9.58
|
9.68
|
9.77
|
9.68
|
2,494,500
|
|
|
6/25/2026
|
+0.62/+6.94%
|
9.02
|
9.55
|
9.00
|
9.55
|
9.46
|
9.55
|
2,941,000
|
|
|
6/24/2026
|
-0.03/-0.33%
|
8.96
|
8.97
|
8.80
|
8.93
|
8.85
|
8.93
|
7,355,440
|
|
|
6/23/2026
|
+0.36/+4.19%
|
8.70
|
9.15
|
8.65
|
8.96
|
8.95
|
8.96
|
1,784,500
|
|
|
6/22/2026
|
-0.04/-0.46%
|
8.60
|
8.65
|
8.59
|
8.60
|
8.61
|
8.60
|
336,500
|
|
|
6/19/2026
|
-0.09/-1.03%
|
8.75
|
8.75
|
8.60
|
8.64
|
8.65
|
8.64
|
463,900
|
|
|
6/18/2026
|
-0.15/-1.69%
|
8.86
|
8.86
|
8.70
|
8.73
|
8.78
|
8.73
|
470,900
|
|
|
6/17/2026
|
+0.10/+1.14%
|
8.77
|
8.88
|
8.74
|
8.88
|
8.80
|
8.88
|
715,700
|
|
|
6/16/2026
|
+0.08/+0.92%
|
8.70
|
8.88
|
8.70
|
8.78
|
8.79
|
8.78
|
542,700
|
|
|
6/15/2026
|
+0.10/+1.16%
|
8.68
|
8.78
|
8.64
|
8.70
|
8.71
|
8.70
|
739,700
|
|
|
6/12/2026
|
+0.07/+0.82%
|
8.59
|
8.65
|
8.50
|
8.60
|
8.58
|
8.60
|
433,900
|
|
|
6/11/2026
|
-0.12/-1.39%
|
8.61
|
8.62
|
8.50
|
8.53
|
8.57
|
8.53
|
549,300
|
|
|
6/10/2026
|
+0.04/+0.46%
|
8.74
|
8.74
|
8.60
|
8.65
|
8.64
|
8.65
|
528,500
|
|
|
6/9/2026
|
-0.09/-1.03%
|
8.66
|
8.78
|
8.57
|
8.61
|
8.62
|
8.61
|
693,700
|
|
|
6/8/2026
|
-0.20/-2.25%
|
8.85
|
8.88
|
8.68
|
8.70
|
8.74
|
8.70
|
591,500
|
|
|
6/5/2026
|
-0.05/-0.56%
|
8.93
|
9.00
|
8.88
|
8.90
|
8.92
|
8.90
|
303,600
|
|
|