|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.05/-0.44%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
118,900
|
|
|
8/6/2026
|
-0.25/-2.16%
|
11.55
|
11.60
|
11.30
|
11.30
|
11.38
|
11.30
|
2,309,400
|
|
|
8/5/2026
|
+0.15/+1.32%
|
11.40
|
11.75
|
11.40
|
11.55
|
11.54
|
11.55
|
786,000
|
|
|
8/4/2026
|
-0.15/-1.30%
|
11.40
|
11.55
|
11.30
|
11.40
|
11.40
|
11.40
|
178,700
|
|
|
8/3/2026
|
+0.10/+0.87%
|
11.45
|
11.55
|
11.25
|
11.55
|
11.37
|
11.55
|
348,200
|
|
|
7/31/2026
|
-0.30/-2.55%
|
11.85
|
11.85
|
11.45
|
11.45
|
11.55
|
11.45
|
3,006,800
|
|
|
7/30/2026
|
+0.55/+4.91%
|
11.40
|
11.90
|
11.30
|
11.75
|
11.61
|
11.75
|
806,400
|
|
|
7/29/2026
|
+0.25/+2.28%
|
11.10
|
11.35
|
11.00
|
11.20
|
11.19
|
11.20
|
400,000
|
|
|
7/28/2026
|
-0.05/-0.45%
|
10.60
|
10.95
|
10.40
|
10.95
|
10.65
|
10.95
|
644,000
|
|
|
7/27/2026
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.89
|
11.00
|
343,800
|
|
|
7/24/2026
|
-0.05/-0.45%
|
11.05
|
11.05
|
10.95
|
11.00
|
11.01
|
11.00
|
213,700
|
|
|
7/23/2026
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.80
|
11.05
|
10.98
|
11.05
|
265,600
|
|
|
7/22/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.85
|
11.05
|
11.12
|
11.05
|
254,200
|
|
|
7/21/2026
|
0.00 / 0.00%
|
10.90
|
11.25
|
10.65
|
11.05
|
10.94
|
11.05
|
634,300
|
|
|
7/20/2026
|
-0.40/-3.49%
|
11.25
|
11.40
|
10.75
|
11.05
|
11.04
|
11.05
|
449,800
|
|
|
7/17/2026
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.34
|
11.45
|
89,000
|
|
|
7/16/2026
|
+0.05/+0.44%
|
11.40
|
11.45
|
11.25
|
11.45
|
11.36
|
11.45
|
127,500
|
|
|
7/15/2026
|
-0.05/-0.44%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.32
|
11.40
|
276,100
|
|
|
7/14/2026
|
-0.05/-0.43%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.40
|
11.45
|
112,600
|
|
|
7/13/2026
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.50
|
11.43
|
11.50
|
96,500
|
|
|