|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
+0.05/+0.50%
|
9.99
|
10.05
|
9.90
|
10.05
|
10.00
|
10.05
|
28,400
|
|
|
9/3/2026
|
-0.30/-2.91%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.87
|
10.00
|
88,300
|
|
|
8/28/2026
|
-0.05/-0.48%
|
10.35
|
10.35
|
9.63
|
10.30
|
10.07
|
10.30
|
58,400
|
|
|
8/27/2026
|
+0.05/+0.49%
|
10.40
|
10.75
|
10.30
|
10.35
|
10.47
|
10.35
|
129,400
|
|
|
8/26/2026
|
+0.37/+3.73%
|
10.05
|
10.30
|
9.97
|
10.30
|
10.07
|
10.30
|
5,135,800
|
|
|
8/25/2026
|
-0.12/-1.19%
|
10.00
|
10.05
|
9.92
|
9.93
|
9.98
|
9.93
|
1,700,900
|
|
|
8/24/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.06
|
10.05
|
84,100
|
|
|
8/21/2026
|
+0.10/+1.01%
|
9.95
|
10.05
|
9.95
|
10.05
|
9.98
|
10.05
|
49,400
|
|
|
8/20/2026
|
-0.05/-0.50%
|
10.00
|
10.00
|
9.95
|
9.95
|
9.95
|
9.95
|
3,535,400
|
|
|
8/19/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.91
|
10.00
|
9.98
|
10.00
|
96,800
|
|
|
8/18/2026
|
-0.10/-0.99%
|
10.15
|
10.15
|
9.98
|
10.00
|
10.02
|
10.00
|
75,800
|
|
|
8/17/2026
|
-0.25/-2.42%
|
10.20
|
10.35
|
10.00
|
10.10
|
10.17
|
10.10
|
44,300
|
|
|
8/14/2026
|
+0.15/+1.47%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.22
|
10.35
|
158,200
|
|
|
8/13/2026
|
-0.40/-3.77%
|
10.60
|
10.65
|
10.10
|
10.20
|
10.33
|
10.20
|
116,200
|
|
|
8/12/2026
|
-0.10/-0.93%
|
10.55
|
10.85
|
9.98
|
10.60
|
10.46
|
10.60
|
41,600
|
|
|
8/11/2026
|
+0.10/+0.94%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.83
|
10.70
|
120,200
|
|
|
8/10/2026
|
-0.15/-1.40%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.65
|
10.60
|
44,700
|
|
|
8/7/2026
|
+0.05/+0.47%
|
10.70
|
10.75
|
10.50
|
10.75
|
10.65
|
10.75
|
50,900
|
|
|
8/6/2026
|
-0.10/-0.93%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.76
|
10.70
|
21,800
|
|
|
8/5/2026
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.60
|
10.80
|
10.72
|
10.80
|
61,500
|
|
|