|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2026
|
+0.15/+1.23%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.23
|
12.30
|
1,335,200
|
|
|
8/7/2026
|
+0.20/+1.67%
|
12.00
|
12.25
|
11.95
|
12.15
|
12.10
|
12.15
|
673,600
|
|
|
8/6/2026
|
+0.05/+0.42%
|
11.70
|
12.00
|
11.70
|
11.95
|
11.89
|
11.95
|
1,755,500
|
|
|
8/5/2026
|
+0.15/+1.28%
|
11.70
|
11.95
|
11.70
|
11.90
|
11.84
|
11.90
|
1,169,900
|
|
|
8/4/2026
|
-0.10/-0.84%
|
11.85
|
11.85
|
11.60
|
11.75
|
11.69
|
11.75
|
195,500
|
|
|
8/3/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.85
|
11.79
|
11.85
|
325,700
|
|
|
7/31/2026
|
+0.05/+0.42%
|
11.90
|
11.90
|
11.65
|
11.85
|
11.76
|
11.85
|
179,000
|
|
|
7/30/2026
|
+0.35/+3.06%
|
11.55
|
11.95
|
11.40
|
11.80
|
11.73
|
11.80
|
951,000
|
|
|
7/29/2026
|
+0.05/+0.44%
|
11.40
|
11.45
|
11.10
|
11.45
|
11.30
|
11.45
|
892,100
|
|
|
7/28/2026
|
-0.05/-0.44%
|
10.90
|
11.45
|
10.90
|
11.40
|
11.07
|
11.40
|
1,452,500
|
|
|
7/27/2026
|
+0.05/+0.44%
|
11.65
|
11.65
|
11.30
|
11.45
|
11.50
|
11.45
|
542,000
|
|
|
7/24/2026
|
+0.30/+2.70%
|
11.15
|
11.40
|
10.60
|
11.40
|
11.18
|
11.40
|
407,600
|
|
|
7/23/2026
|
+0.10/+0.91%
|
10.60
|
11.20
|
10.45
|
11.10
|
10.80
|
11.10
|
875,800
|
|
|
7/22/2026
|
-0.15/-1.35%
|
11.15
|
11.30
|
10.55
|
11.00
|
10.94
|
11.00
|
363,700
|
|
|
7/21/2026
|
0.00 / 0.00%
|
11.15
|
11.55
|
11.10
|
11.15
|
11.32
|
11.15
|
654,600
|
|
|
7/20/2026
|
-0.25/-2.19%
|
11.55
|
11.65
|
11.05
|
11.15
|
11.38
|
11.15
|
678,000
|
|
|
7/17/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.25
|
12.55
|
12.49
|
11.41
|
221,300
|
|
|
7/16/2026
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.00
|
12.55
|
12.33
|
11.41
|
792,400
|
|
|
7/15/2026
|
-0.15/-1.18%
|
12.70
|
12.70
|
12.45
|
12.55
|
12.57
|
11.41
|
751,400
|
|
|
7/14/2026
|
+0.10/+0.79%
|
12.65
|
12.80
|
12.60
|
12.70
|
12.65
|
11.55
|
437,000
|
|
|