|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2026
|
-0.15/-1.48%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
66,700
|
|
|
8/18/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.15
|
10.15
|
10.15
|
30,900
|
|
|
8/17/2026
|
+0.18/+1.81%
|
10.00
|
10.25
|
9.97
|
10.15
|
10.05
|
10.15
|
99,900
|
|
|
8/14/2026
|
-0.03/-0.30%
|
10.05
|
10.20
|
9.95
|
9.97
|
10.01
|
9.97
|
88,300
|
|
|
8/13/2026
|
-0.15/-1.48%
|
10.15
|
10.25
|
10.00
|
10.00
|
10.11
|
10.00
|
52,600
|
|
|
8/12/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.19
|
10.15
|
86,900
|
|
|
8/11/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.13
|
10.15
|
74,600
|
|
|
8/10/2026
|
+0.05/+0.50%
|
10.05
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
42,400
|
|
|
8/7/2026
|
-0.20/-1.94%
|
10.35
|
10.35
|
10.05
|
10.10
|
10.14
|
10.10
|
50,500
|
|
|
8/6/2026
|
-0.05/-0.48%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.37
|
10.30
|
76,300
|
|
|
8/5/2026
|
+0.05/+0.49%
|
10.40
|
10.45
|
10.35
|
10.35
|
10.39
|
10.35
|
103,500
|
|
|
8/4/2026
|
+0.05/+0.49%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
106,200
|
|
|
8/3/2026
|
+0.29/+2.91%
|
10.65
|
10.65
|
10.25
|
10.25
|
10.40
|
10.25
|
128,300
|
|
|
7/31/2026
|
+0.06/+0.61%
|
10.10
|
10.15
|
9.95
|
9.96
|
10.02
|
9.96
|
103,900
|
|
|
7/30/2026
|
+0.44/+4.65%
|
9.52
|
9.99
|
9.40
|
9.90
|
9.73
|
9.90
|
198,000
|
|
|
7/29/2026
|
-0.04/-0.42%
|
9.45
|
9.51
|
9.38
|
9.46
|
9.43
|
9.46
|
210,200
|
|
|
7/28/2026
|
0.00 / 0.00%
|
9.15
|
9.55
|
9.15
|
9.50
|
9.44
|
9.50
|
163,900
|
|
|
7/27/2026
|
-0.49/-4.90%
|
9.55
|
9.84
|
9.50
|
9.50
|
9.67
|
9.50
|
143,200
|
|
|
7/24/2026
|
-0.16/-1.58%
|
10.10
|
10.20
|
9.95
|
9.99
|
10.03
|
9.99
|
105,100
|
|
|
7/23/2026
|
+0.05/+0.50%
|
10.10
|
10.20
|
9.70
|
10.15
|
10.01
|
10.15
|
112,300
|
|
|