|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.05/+0.49%
|
10.15
|
10.20
|
10.05
|
10.20
|
10.13
|
10.20
|
144,800
|
|
|
8/27/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.15
|
10.10
|
10.15
|
118,300
|
|
|
8/26/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.11
|
10.15
|
104,300
|
|
|
8/25/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.14
|
10.15
|
1,200,500
|
|
|
8/24/2026
|
+0.10/+1.00%
|
10.10
|
10.20
|
9.99
|
10.15
|
10.09
|
10.15
|
116,100
|
|
|
8/21/2026
|
0.00 / 0.00%
|
9.97
|
10.10
|
9.97
|
10.05
|
10.00
|
10.05
|
126,100
|
|
|
8/20/2026
|
+0.05/+0.50%
|
9.92
|
10.20
|
9.90
|
10.05
|
10.01
|
10.05
|
108,100
|
|
|
8/19/2026
|
-0.10/-0.99%
|
9.93
|
10.20
|
9.93
|
10.00
|
10.03
|
10.00
|
108,400
|
|
|
8/18/2026
|
-0.10/-0.98%
|
10.00
|
10.20
|
9.98
|
10.10
|
10.03
|
10.10
|
115,900
|
|
|
8/17/2026
|
+0.10/+0.99%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.22
|
10.20
|
132,100
|
|
|
8/14/2026
|
-0.10/-0.98%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.08
|
10.10
|
176,100
|
|
|
8/13/2026
|
-0.05/-0.49%
|
10.15
|
10.30
|
10.10
|
10.20
|
10.21
|
10.20
|
302,500
|
|
|
8/12/2026
|
-0.05/-0.49%
|
10.05
|
10.30
|
10.00
|
10.25
|
10.20
|
10.25
|
175,000
|
|
|
8/11/2026
|
-0.20/-1.90%
|
10.40
|
10.40
|
9.95
|
10.30
|
10.22
|
10.30
|
184,700
|
|
|
8/10/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
10.50
|
162,800
|
|
|
8/7/2026
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.30
|
10.50
|
10.45
|
10.50
|
176,600
|
|
|
8/6/2026
|
-0.15/-1.41%
|
10.50
|
10.75
|
10.45
|
10.50
|
10.61
|
10.50
|
161,600
|
|
|
8/5/2026
|
-0.15/-1.39%
|
10.90
|
10.90
|
10.45
|
10.65
|
10.73
|
10.65
|
220,900
|
|
|
8/4/2026
|
+0.05/+0.47%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.76
|
10.80
|
290,100
|
|
|
8/3/2026
|
+0.45/+4.37%
|
10.35
|
11.00
|
10.30
|
10.75
|
10.49
|
10.75
|
439,800
|
|
|