|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.01/-0.10%
|
9.90
|
9.90
|
9.44
|
9.64
|
9.46
|
9.64
|
31,800
|
|
|
8/6/2026
|
+0.02/+0.21%
|
10.05
|
10.05
|
9.65
|
9.65
|
9.68
|
9.65
|
5,500
|
|
|
8/5/2026
|
-0.72/-6.96%
|
10.80
|
10.80
|
9.63
|
9.63
|
9.76
|
9.63
|
139,400
|
|
|
8/4/2026
|
+0.05/+0.49%
|
9.80
|
10.50
|
9.80
|
10.35
|
10.21
|
10.35
|
38,700
|
|
|
8/3/2026
|
0.00 / 0.00%
|
10.35
|
10.50
|
9.65
|
10.30
|
10.16
|
10.30
|
15,600
|
|
|
7/31/2026
|
+0.10/+0.98%
|
10.35
|
10.40
|
9.90
|
10.30
|
10.26
|
10.30
|
86,000
|
|
|
7/30/2026
|
+0.05/+0.49%
|
10.15
|
10.25
|
9.83
|
10.20
|
10.06
|
10.20
|
1,600
|
|
|
7/29/2026
|
+0.10/+1.00%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.28
|
10.15
|
1,600
|
|
|
7/28/2026
|
0.00 / 0.00%
|
9.90
|
10.05
|
9.55
|
10.05
|
10.03
|
10.05
|
9,700
|
|
|
7/27/2026
|
+0.15/+1.52%
|
10.40
|
10.40
|
9.45
|
10.05
|
9.88
|
10.05
|
24,400
|
|
|
7/24/2026
|
-0.65/-6.16%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.13
|
9.90
|
34,600
|
|
|
7/23/2026
|
-0.20/-1.86%
|
10.00
|
10.65
|
10.00
|
10.55
|
10.02
|
10.55
|
253,200
|
|
|
7/22/2026
|
-0.80/-6.93%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
57,600
|
|
|
7/21/2026
|
-0.10/-0.86%
|
12.20
|
12.20
|
10.85
|
11.55
|
10.87
|
11.55
|
47,700
|
|
|
7/20/2026
|
-0.35/-2.92%
|
12.10
|
12.10
|
11.20
|
11.65
|
11.21
|
11.65
|
61,600
|
|
|
7/17/2026
|
+0.30/+2.56%
|
12.05
|
12.05
|
12.00
|
12.00
|
12.03
|
12.00
|
600
|
|
|
7/16/2026
|
-0.85/-6.77%
|
11.80
|
12.25
|
11.70
|
11.70
|
11.73
|
11.70
|
11,700
|
|
|
7/15/2026
|
+0.10/+0.80%
|
12.80
|
12.80
|
12.55
|
12.55
|
12.69
|
12.55
|
1,100
|
|
|
7/14/2026
|
-0.35/-2.73%
|
12.15
|
12.65
|
11.95
|
12.45
|
11.98
|
12.45
|
119,200
|
|
|
7/13/2026
|
-0.25/-1.92%
|
12.95
|
12.95
|
12.50
|
12.80
|
12.64
|
12.80
|
7,800
|
|
|