|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2026
|
-0.25/-2.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
10.80
|
42,800
|
|
|
8/3/2026
|
+0.05/+0.45%
|
10.45
|
11.15
|
10.45
|
11.05
|
10.96
|
11.05
|
189,700
|
|
|
7/31/2026
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.70
|
11.00
|
10.86
|
11.00
|
54,400
|
|
|
7/30/2026
|
+0.10/+0.92%
|
10.40
|
11.20
|
10.40
|
11.00
|
10.88
|
11.00
|
113,400
|
|
|
7/29/2026
|
+0.20/+1.87%
|
10.45
|
11.00
|
10.45
|
10.90
|
10.76
|
10.90
|
382,700
|
|
|
7/28/2026
|
+0.70/+7.00%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.37
|
10.70
|
255,800
|
|
|
7/27/2026
|
-0.15/-1.48%
|
9.65
|
10.15
|
9.65
|
10.00
|
9.95
|
10.00
|
33,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.44
|
10.15
|
9.91
|
10.15
|
83,100
|
|
|
7/23/2026
|
+0.65/+6.84%
|
9.50
|
10.15
|
9.20
|
10.15
|
9.74
|
10.15
|
312,300
|
|
|
7/22/2026
|
-0.28/-2.86%
|
9.76
|
9.78
|
9.30
|
9.50
|
9.51
|
9.50
|
253,400
|
|
|
7/21/2026
|
+0.08/+0.82%
|
9.41
|
10.00
|
9.41
|
9.78
|
9.67
|
9.78
|
250,900
|
|
|
7/20/2026
|
-0.20/-2.02%
|
9.90
|
9.90
|
9.21
|
9.70
|
9.70
|
9.70
|
163,600
|
|
|