|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
+0.08/+0.81%
|
9.87
|
10.15
|
9.70
|
9.95
|
9.88
|
9.95
|
1,154,300
|
|
|
8/13/2026
|
-0.12/-1.20%
|
10.00
|
10.05
|
9.78
|
9.87
|
9.91
|
9.87
|
875,500
|
|
|
8/12/2026
|
-0.01/-0.10%
|
10.15
|
10.15
|
9.91
|
9.99
|
9.99
|
9.99
|
568,600
|
|
|
8/11/2026
|
-0.20/-1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
661,400
|
|
|
8/10/2026
|
+0.45/+4.62%
|
9.89
|
10.20
|
9.75
|
10.20
|
10.05
|
10.20
|
1,063,200
|
|
|
8/7/2026
|
-0.18/-1.81%
|
9.83
|
9.88
|
9.75
|
9.75
|
9.80
|
9.75
|
2,426,800
|
|
|
8/6/2026
|
-0.02/-0.20%
|
9.96
|
10.00
|
9.71
|
9.93
|
9.84
|
9.93
|
960,300
|
|
|
8/5/2026
|
-0.30/-2.93%
|
10.40
|
10.45
|
9.95
|
9.95
|
10.09
|
9.95
|
1,554,300
|
|
|
8/4/2026
|
+0.10/+0.99%
|
10.30
|
10.30
|
10.05
|
10.25
|
10.21
|
10.25
|
880,700
|
|
|
8/3/2026
|
+0.63/+6.62%
|
9.64
|
10.15
|
9.53
|
10.15
|
9.93
|
10.15
|
1,738,400
|
|
|
7/31/2026
|
-0.28/-2.86%
|
9.81
|
9.87
|
9.52
|
9.52
|
9.63
|
9.52
|
828,200
|
|
|
7/30/2026
|
+0.40/+4.26%
|
9.39
|
9.80
|
9.39
|
9.80
|
9.64
|
9.80
|
1,054,300
|
|
|
7/29/2026
|
-0.20/-2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.45
|
9.40
|
581,800
|
|
|
7/28/2026
|
+0.11/+1.16%
|
9.40
|
9.73
|
8.83
|
9.60
|
9.48
|
9.60
|
759,000
|
|
|
7/27/2026
|
-0.39/-3.95%
|
9.79
|
9.89
|
9.49
|
9.49
|
9.66
|
9.49
|
1,269,500
|
|
|
7/24/2026
|
-0.03/-0.30%
|
9.89
|
9.97
|
9.67
|
9.88
|
9.81
|
9.88
|
804,500
|
|
|
7/23/2026
|
+0.13/+1.33%
|
9.98
|
10.15
|
9.36
|
9.91
|
9.73
|
9.91
|
1,178,700
|
|
|
7/22/2026
|
-0.19/-1.91%
|
9.91
|
10.15
|
9.65
|
9.78
|
9.85
|
9.78
|
1,525,700
|
|
|
7/21/2026
|
+0.12/+1.22%
|
9.87
|
10.30
|
9.87
|
9.97
|
10.05
|
9.97
|
853,700
|
|
|
7/20/2026
|
-0.65/-6.19%
|
10.40
|
10.60
|
9.85
|
9.85
|
10.06
|
9.85
|
1,871,000
|
|
|