|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
-0.03/-0.34%
|
8.94
|
8.94
|
8.91
|
8.91
|
8.91
|
8.91
|
70,300
|
|
|
8/25/2026
|
-0.02/-0.22%
|
8.92
|
8.95
|
8.90
|
8.94
|
8.93
|
8.94
|
137,900
|
|
|
8/24/2026
|
-0.03/-0.33%
|
8.99
|
8.99
|
8.91
|
8.96
|
8.96
|
8.96
|
208,600
|
|
|
8/21/2026
|
+0.09/+1.01%
|
8.98
|
8.99
|
8.87
|
8.99
|
8.92
|
8.99
|
115,700
|
|
|
8/20/2026
|
-0.01/-0.11%
|
8.90
|
8.96
|
8.85
|
8.90
|
8.91
|
8.90
|
317,500
|
|
|
8/19/2026
|
-0.09/-1.00%
|
9.00
|
9.00
|
8.86
|
8.91
|
8.91
|
8.91
|
247,100
|
|
|
8/18/2026
|
-0.09/-0.99%
|
9.09
|
9.11
|
8.91
|
9.00
|
9.01
|
9.00
|
120,100
|
|
|
8/17/2026
|
-0.05/-0.55%
|
9.14
|
9.15
|
8.99
|
9.09
|
9.08
|
9.09
|
109,300
|
|
|
8/14/2026
|
+0.16/+1.78%
|
9.04
|
9.18
|
8.96
|
9.14
|
9.14
|
9.14
|
449,800
|
|
|
8/13/2026
|
+0.02/+0.22%
|
8.96
|
9.10
|
8.96
|
8.98
|
9.00
|
8.98
|
88,800
|
|
|
8/12/2026
|
-0.05/-0.55%
|
8.90
|
9.00
|
8.90
|
8.96
|
8.96
|
8.96
|
71,700
|
|
|
8/11/2026
|
+0.15/+1.69%
|
8.85
|
9.19
|
8.85
|
9.01
|
9.01
|
9.01
|
179,100
|
|
|
8/10/2026
|
+0.03/+0.34%
|
8.76
|
8.93
|
8.76
|
8.86
|
8.83
|
8.86
|
167,400
|
|
|
8/7/2026
|
-0.02/-0.23%
|
8.85
|
8.89
|
8.83
|
8.83
|
8.86
|
8.83
|
46,900
|
|
|
8/6/2026
|
+0.02/+0.23%
|
8.83
|
8.92
|
8.82
|
8.85
|
8.88
|
8.85
|
70,600
|
|
|
8/5/2026
|
-0.05/-0.56%
|
8.85
|
8.90
|
8.82
|
8.83
|
8.85
|
8.83
|
116,300
|
|
|
8/4/2026
|
0.00 / 0.00%
|
8.90
|
8.93
|
8.87
|
8.88
|
8.90
|
8.88
|
113,500
|
|
|
8/3/2026
|
+0.06/+0.68%
|
8.80
|
8.92
|
8.80
|
8.88
|
8.85
|
8.88
|
70,400
|
|
|
7/31/2026
|
-0.02/-0.23%
|
8.81
|
8.84
|
8.81
|
8.82
|
8.82
|
8.82
|
64,800
|
|
|
7/30/2026
|
0.00 / 0.00%
|
8.73
|
8.84
|
8.73
|
8.84
|
8.83
|
8.84
|
184,100
|
|
|