|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.02/-0.20%
|
10.05
|
10.05
|
9.96
|
9.98
|
9.98
|
9.98
|
2,512,900
|
|
|
9/3/2026
|
-0.05/-0.50%
|
10.05
|
10.15
|
9.99
|
10.00
|
10.03
|
10.00
|
2,720,800
|
|
|
8/28/2026
|
-0.10/-0.99%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
2,514,300
|
|
|
8/27/2026
|
-0.10/-0.98%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.16
|
10.15
|
2,103,800
|
|
|
8/26/2026
|
+0.05/+0.49%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.21
|
10.25
|
3,348,500
|
|
|
8/25/2026
|
+0.05/+0.49%
|
10.15
|
10.45
|
10.15
|
10.20
|
10.30
|
10.20
|
5,613,400
|
|
|
8/24/2026
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.15
|
10.15
|
3,715,200
|
|
|
8/21/2026
|
+0.22/+2.22%
|
9.94
|
10.15
|
9.94
|
10.15
|
10.07
|
10.15
|
3,105,600
|
|
|
8/20/2026
|
+0.03/+0.30%
|
9.96
|
9.99
|
9.91
|
9.93
|
9.95
|
9.93
|
1,393,454
|
|
|
8/19/2026
|
-0.10/-1.00%
|
10.00
|
10.10
|
9.88
|
9.90
|
9.95
|
9.90
|
2,637,200
|
|
|
8/18/2026
|
-0.05/-0.50%
|
10.05
|
10.15
|
9.99
|
10.00
|
10.05
|
10.00
|
1,565,100
|
|
|
8/17/2026
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.04
|
10.05
|
5,081,196
|
|
|
8/14/2026
|
-0.10/-0.99%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.07
|
10.05
|
2,725,700
|
|
|
8/13/2026
|
-0.15/-1.46%
|
10.35
|
10.35
|
10.10
|
10.15
|
10.20
|
10.15
|
2,884,500
|
|
|
8/12/2026
|
+0.15/+1.48%
|
10.15
|
10.50
|
10.15
|
10.30
|
10.40
|
10.30
|
5,709,100
|
|
|
8/11/2026
|
-0.10/-0.98%
|
10.30
|
10.35
|
10.15
|
10.15
|
10.24
|
10.15
|
2,078,200
|
|
|
8/10/2026
|
+0.20/+1.99%
|
10.10
|
10.30
|
10.05
|
10.25
|
10.17
|
10.25
|
3,768,200
|
|
|
8/7/2026
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.05
|
10.06
|
10.05
|
1,797,400
|
|
|
8/6/2026
|
-0.05/-0.50%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.04
|
10.05
|
1,539,900
|
|
|
8/5/2026
|
-0.10/-0.98%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.16
|
10.10
|
2,720,400
|
|
|