|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
+0.05/+0.44%
|
11.05
|
11.30
|
11.05
|
11.30
|
11.23
|
11.30
|
193,700
|
|
|
8/14/2026
|
-0.10/-0.88%
|
11.30
|
11.35
|
10.95
|
11.25
|
11.12
|
11.25
|
504,900
|
|
|
8/13/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.35
|
11.24
|
11.35
|
535,700
|
|
|
8/12/2026
|
+0.25/+2.25%
|
11.05
|
11.50
|
11.00
|
11.35
|
11.34
|
11.35
|
679,200
|
|
|
8/11/2026
|
+0.10/+0.91%
|
11.00
|
11.10
|
10.85
|
11.10
|
10.99
|
11.10
|
683,700
|
|
|
8/10/2026
|
+0.05/+0.46%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
406,100
|
|
|
8/7/2026
|
+0.05/+0.46%
|
10.85
|
10.95
|
10.65
|
10.95
|
10.87
|
10.95
|
328,300
|
|
|
8/6/2026
|
-0.05/-0.46%
|
10.85
|
10.90
|
10.65
|
10.90
|
10.78
|
10.90
|
473,300
|
|
|
8/5/2026
|
+0.25/+2.34%
|
10.90
|
10.95
|
10.65
|
10.95
|
10.79
|
10.95
|
717,700
|
|
|
8/4/2026
|
-0.20/-1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.78
|
10.70
|
371,000
|
|
|
8/3/2026
|
+0.25/+2.35%
|
10.65
|
10.90
|
10.50
|
10.90
|
10.74
|
10.90
|
538,000
|
|
|
7/31/2026
|
-0.10/-0.93%
|
10.70
|
10.70
|
10.45
|
10.65
|
10.57
|
10.65
|
222,000
|
|
|
7/30/2026
|
+0.35/+3.37%
|
10.40
|
10.75
|
10.20
|
10.75
|
10.52
|
10.75
|
675,100
|
|
|
7/29/2026
|
-0.10/-0.95%
|
10.25
|
10.40
|
10.10
|
10.40
|
10.25
|
10.40
|
491,100
|
|
|
7/28/2026
|
+0.10/+0.96%
|
10.10
|
10.50
|
9.96
|
10.50
|
10.20
|
10.50
|
540,300
|
|
|
7/27/2026
|
-0.40/-3.70%
|
10.75
|
10.75
|
10.25
|
10.40
|
10.41
|
10.40
|
486,900
|
|
|
7/24/2026
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
10.80
|
259,400
|
|
|
7/23/2026
|
+0.10/+0.93%
|
10.75
|
10.80
|
10.25
|
10.80
|
10.52
|
10.80
|
366,300
|
|
|
7/22/2026
|
-0.15/-1.38%
|
10.75
|
10.85
|
10.35
|
10.70
|
10.62
|
10.70
|
329,500
|
|
|
7/21/2026
|
-0.20/-1.81%
|
10.90
|
10.95
|
10.70
|
10.85
|
10.84
|
10.85
|
218,900
|
|
|