|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/24/2026
|
+0.10/+0.94%
|
10.95
|
10.95
|
10.65
|
10.75
|
10.80
|
10.75
|
171,100
|
|
|
7/23/2026
|
+0.68/+6.82%
|
9.97
|
10.65
|
9.92
|
10.65
|
10.15
|
10.65
|
589,000
|
|
|
7/22/2026
|
-0.02/-0.20%
|
9.99
|
9.99
|
9.30
|
9.97
|
9.87
|
9.97
|
336,100
|
|
|
7/21/2026
|
-0.01/-0.10%
|
10.05
|
10.05
|
9.96
|
9.99
|
9.99
|
9.99
|
106,000
|
|
|
7/20/2026
|
-0.05/-0.50%
|
10.10
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
92,700
|
|
|
7/17/2026
|
-0.05/-0.50%
|
10.05
|
10.10
|
9.98
|
10.05
|
10.01
|
10.05
|
116,000
|
|
|
7/16/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.98
|
10.10
|
10.02
|
10.10
|
131,300
|
|
|
7/15/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.99
|
10.10
|
10.04
|
10.10
|
127,900
|
|
|
7/14/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
10.10
|
128,100
|
|
|
7/13/2026
|
-0.05/-0.49%
|
10.10
|
10.15
|
9.46
|
10.10
|
10.04
|
10.10
|
160,400
|
|
|
7/10/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.10
|
10.15
|
10.14
|
10.15
|
119,800
|
|
|
7/9/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.05
|
10.15
|
10.10
|
10.15
|
108,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.05
|
10.15
|
10.10
|
10.15
|
105,000
|
|
|
7/7/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
118,000
|
|
|
7/6/2026
|
-0.05/-0.49%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
119,500
|
|
|
7/3/2026
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.17
|
10.20
|
126,000
|
|
|
7/2/2026
|
+0.05/+0.49%
|
10.15
|
10.25
|
10.10
|
10.20
|
10.12
|
10.20
|
125,100
|
|
|
7/1/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.11
|
10.15
|
127,200
|
|
|