|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.05/-0.46%
|
10.75
|
10.95
|
10.65
|
10.85
|
10.80
|
10.85
|
975,000
|
|
|
9/3/2026
|
-0.15/-1.36%
|
10.80
|
10.95
|
10.65
|
10.90
|
10.79
|
10.90
|
1,313,000
|
|
|
8/28/2026
|
+0.10/+0.91%
|
10.95
|
11.05
|
10.70
|
11.05
|
10.90
|
11.05
|
1,423,000
|
|
|
8/27/2026
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.60
|
10.95
|
10.78
|
10.95
|
1,210,800
|
|
|
8/26/2026
|
+0.05/+0.46%
|
10.85
|
10.95
|
10.55
|
10.95
|
10.80
|
10.95
|
1,317,500
|
|
|
8/25/2026
|
-0.15/-1.36%
|
10.95
|
11.00
|
10.60
|
10.90
|
10.78
|
10.90
|
1,395,700
|
|
|
8/24/2026
|
+0.60/+5.74%
|
10.45
|
11.10
|
10.25
|
11.05
|
10.75
|
11.05
|
4,622,600
|
|
|
8/21/2026
|
+0.65/+6.63%
|
9.70
|
10.45
|
9.70
|
10.45
|
10.22
|
10.45
|
2,486,400
|
|
|
8/20/2026
|
-0.07/-0.71%
|
9.89
|
9.89
|
9.70
|
9.80
|
9.77
|
9.80
|
519,100
|
|
|
8/19/2026
|
+0.16/+1.65%
|
9.72
|
9.89
|
9.56
|
9.87
|
9.72
|
9.87
|
651,200
|
|
|
8/18/2026
|
-0.19/-1.92%
|
9.83
|
10.00
|
9.71
|
9.71
|
9.82
|
9.71
|
481,000
|
|
|
8/17/2026
|
-0.05/-0.50%
|
9.95
|
10.15
|
9.75
|
9.90
|
9.95
|
9.90
|
894,400
|
|
|
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
|
|
|