|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2026
|
-0.15/-1.32%
|
11.40
|
11.60
|
11.05
|
11.20
|
11.41
|
11.20
|
491,300
|
|
|
8/20/2026
|
+0.70/+6.57%
|
10.70
|
11.35
|
10.65
|
11.35
|
11.10
|
11.35
|
891,600
|
|
|
8/19/2026
|
+0.66/+6.61%
|
9.98
|
10.65
|
9.95
|
10.65
|
10.29
|
10.65
|
293,800
|
|
|
8/18/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
9.99
|
9.97
|
9.99
|
242,000
|
|
|
8/17/2026
|
-0.01/-0.10%
|
10.00
|
10.00
|
9.97
|
9.99
|
9.98
|
9.99
|
126,600
|
|
|
8/14/2026
|
-0.20/-1.96%
|
10.20
|
10.25
|
9.95
|
10.00
|
10.04
|
10.00
|
164,800
|
|
|
8/13/2026
|
-0.15/-1.45%
|
10.35
|
10.45
|
10.00
|
10.20
|
10.32
|
10.20
|
162,900
|
|
|
8/12/2026
|
-0.10/-0.96%
|
10.40
|
10.50
|
10.25
|
10.35
|
10.36
|
10.35
|
171,500
|
|
|
8/11/2026
|
+0.05/+0.48%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.42
|
10.45
|
118,500
|
|
|
8/10/2026
|
+0.05/+0.48%
|
10.35
|
10.50
|
10.25
|
10.40
|
10.36
|
10.40
|
146,600
|
|
|
8/7/2026
|
-0.15/-1.43%
|
10.45
|
10.50
|
10.20
|
10.35
|
10.30
|
10.35
|
131,300
|
|
|
8/6/2026
|
-0.15/-1.41%
|
10.65
|
10.65
|
10.10
|
10.50
|
10.34
|
10.50
|
236,000
|
|
|
8/5/2026
|
-0.25/-2.29%
|
10.95
|
11.00
|
10.40
|
10.65
|
10.69
|
10.65
|
303,700
|
|
|
8/4/2026
|
-0.40/-3.54%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.94
|
10.90
|
324,600
|
|
|
8/3/2026
|
-0.50/-4.24%
|
11.75
|
11.90
|
11.30
|
11.30
|
11.58
|
11.30
|
342,700
|
|
|
7/31/2026
|
+0.40/+3.51%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.79
|
11.80
|
496,600
|
|
|
7/30/2026
|
+0.70/+6.54%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.12
|
11.40
|
473,400
|
|
|
7/29/2026
|
-0.20/-1.83%
|
10.90
|
10.95
|
10.70
|
10.70
|
10.83
|
10.70
|
143,800
|
|
|
7/28/2026
|
-0.15/-1.36%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
138,000
|
|
|
7/27/2026
|
+0.30/+2.79%
|
10.85
|
11.05
|
10.65
|
11.05
|
10.86
|
11.05
|
253,100
|
|
|