|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.30/-2.44%
|
12.30
|
12.40
|
11.80
|
12.00
|
12.08
|
12.00
|
521,301
|
|
|
8/13/2026
|
-0.30/-2.38%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.43
|
12.30
|
399,900
|
|
|
8/12/2026
|
+0.40/+3.28%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.44
|
12.60
|
889,500
|
|
|
8/11/2026
|
-0.10/-0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.25
|
12.20
|
401,300
|
|
|
8/10/2026
|
+0.20/+1.65%
|
12.20
|
12.40
|
11.90
|
12.30
|
12.20
|
12.30
|
448,900
|
|
|
8/7/2026
|
+0.50/+4.31%
|
11.70
|
12.40
|
11.70
|
12.10
|
12.10
|
12.10
|
934,100
|
|
|
8/6/2026
|
-0.10/-0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.71
|
11.60
|
127,900
|
|
|
8/5/2026
|
-0.10/-0.85%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.69
|
11.70
|
414,000
|
|
|
8/4/2026
|
-0.10/-0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
517,300
|
|
|
8/3/2026
|
+0.10/+0.85%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.89
|
11.90
|
366,400
|
|
|
7/31/2026
|
-0.30/-2.48%
|
12.20
|
12.60
|
11.50
|
11.80
|
12.07
|
11.80
|
638,609
|
|
|
7/30/2026
|
+0.30/+2.54%
|
11.90
|
12.20
|
11.80
|
12.10
|
12.03
|
12.10
|
341,500
|
|
|
7/29/2026
|
+0.30/+2.61%
|
10.60
|
11.90
|
10.60
|
11.80
|
11.82
|
11.80
|
221,600
|
|
|
7/28/2026
|
-0.10/-0.86%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.42
|
11.50
|
197,700
|
|
|
7/27/2026
|
-0.50/-4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.78
|
11.60
|
379,400
|
|
|
7/24/2026
|
+0.10/+0.83%
|
11.50
|
12.60
|
11.30
|
12.10
|
12.31
|
12.10
|
300,000
|
|
|
7/23/2026
|
+0.20/+1.69%
|
12.00
|
12.30
|
11.70
|
12.00
|
11.97
|
12.00
|
394,500
|
|
|
7/22/2026
|
-0.10/-0.84%
|
11.90
|
12.30
|
11.60
|
11.80
|
11.91
|
11.80
|
417,500
|
|
|
7/21/2026
|
-0.80/-6.30%
|
12.70
|
12.80
|
11.60
|
11.90
|
12.35
|
11.90
|
1,095,200
|
|
|
7/20/2026
|
-0.20/-1.55%
|
13.00
|
13.20
|
12.60
|
12.70
|
12.95
|
12.70
|
526,600
|
|
|