|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2026
|
+0.05/+0.46%
|
10.60
|
11.20
|
10.60
|
10.85
|
10.91
|
10.85
|
33,600
|
|
|
8/20/2026
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.65
|
10.80
|
6,900
|
|
|
8/19/2026
|
-0.05/-0.46%
|
10.80
|
10.85
|
10.55
|
10.80
|
10.66
|
10.80
|
10,700
|
|
|
8/18/2026
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.80
|
10.85
|
10.84
|
10.85
|
15,400
|
|
|
8/17/2026
|
-0.05/-0.46%
|
10.65
|
10.85
|
10.50
|
10.85
|
10.55
|
10.85
|
7,700
|
|
|
8/14/2026
|
-0.05/-0.46%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.78
|
10.90
|
1,700
|
|
|
8/13/2026
|
-0.05/-0.45%
|
10.75
|
11.00
|
10.75
|
10.95
|
10.82
|
10.95
|
13,200
|
|
|
8/12/2026
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.85
|
11.00
|
10.98
|
11.00
|
18,000
|
|
|
8/11/2026
|
+0.05/+0.46%
|
11.25
|
11.25
|
10.85
|
11.00
|
10.97
|
11.00
|
12,900
|
|
|
8/10/2026
|
+0.15/+1.39%
|
10.80
|
10.95
|
10.75
|
10.95
|
10.83
|
10.95
|
20,500
|
|
|
8/7/2026
|
+0.15/+1.41%
|
10.85
|
10.85
|
10.75
|
10.80
|
10.80
|
10.80
|
3,700
|
|
|
8/6/2026
|
-0.20/-1.84%
|
10.70
|
10.85
|
10.65
|
10.65
|
10.73
|
10.65
|
4,600
|
|
|
8/5/2026
|
+0.05/+0.46%
|
10.65
|
10.85
|
10.50
|
10.85
|
10.79
|
10.85
|
25,400
|
|
|
8/4/2026
|
-0.20/-1.82%
|
10.80
|
10.80
|
10.75
|
10.80
|
10.79
|
10.80
|
11,700
|
|
|
8/3/2026
|
+0.20/+1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.86
|
11.00
|
7,500
|
|
|
7/31/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.80
|
10.80
|
10.80
|
7,800
|
|
|
7/30/2026
|
+0.10/+0.93%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.75
|
10.80
|
15,000
|
|
|
7/29/2026
|
-0.10/-0.93%
|
10.85
|
10.90
|
10.70
|
10.70
|
10.79
|
10.70
|
14,400
|
|
|
7/28/2026
|
+0.45/+4.35%
|
10.40
|
10.85
|
10.05
|
10.80
|
10.52
|
10.80
|
20,700
|
|
|
7/27/2026
|
-0.10/-0.96%
|
10.45
|
10.45
|
10.00
|
10.35
|
10.23
|
10.35
|
50,000
|
|
|