|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.05/-0.47%
|
10.60
|
10.80
|
10.45
|
10.70
|
10.64
|
10.70
|
641,500
|
|
|
8/6/2026
|
+0.20/+1.90%
|
10.60
|
10.75
|
10.00
|
10.75
|
10.47
|
10.75
|
312,300
|
|
|
8/5/2026
|
-0.05/-0.47%
|
10.60
|
10.60
|
10.45
|
10.55
|
10.58
|
10.55
|
282,000
|
|
|
8/4/2026
|
+0.05/+0.47%
|
10.60
|
10.70
|
10.55
|
10.60
|
10.64
|
10.60
|
154,300
|
|
|
8/3/2026
|
-0.15/-1.40%
|
10.65
|
10.70
|
10.55
|
10.55
|
10.62
|
10.55
|
383,400
|
|
|
7/31/2026
|
-0.10/-0.93%
|
10.60
|
10.95
|
10.60
|
10.70
|
10.72
|
10.70
|
426,100
|
|
|
7/30/2026
|
+0.10/+0.93%
|
10.65
|
10.90
|
10.60
|
10.80
|
10.69
|
10.80
|
1,109,700
|
|
|
7/29/2026
|
+0.10/+0.94%
|
10.55
|
10.70
|
10.45
|
10.70
|
10.59
|
10.70
|
914,600
|
|
|
7/28/2026
|
+0.05/+0.47%
|
10.55
|
10.60
|
10.45
|
10.60
|
10.54
|
10.60
|
544,600
|
|
|
7/27/2026
|
-0.05/-0.47%
|
10.45
|
10.85
|
10.45
|
10.55
|
10.61
|
10.55
|
84,400
|
|
|
7/24/2026
|
-0.20/-1.85%
|
10.65
|
10.70
|
10.45
|
10.60
|
10.59
|
10.60
|
283,200
|
|
|
7/23/2026
|
+0.40/+3.85%
|
10.55
|
10.80
|
10.45
|
10.80
|
10.62
|
10.80
|
103,400
|
|
|
7/22/2026
|
-0.30/-2.80%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.48
|
10.40
|
132,700
|
|
|
7/21/2026
|
+0.25/+2.39%
|
10.75
|
10.75
|
10.45
|
10.70
|
10.65
|
10.70
|
60,500
|
|
|
7/20/2026
|
-0.30/-2.79%
|
10.75
|
10.75
|
10.20
|
10.45
|
10.53
|
10.45
|
174,900
|
|
|
7/17/2026
|
+0.10/+0.94%
|
10.70
|
10.80
|
10.45
|
10.75
|
10.64
|
10.75
|
219,900
|
|
|
7/16/2026
|
-0.20/-1.84%
|
10.75
|
11.00
|
10.50
|
10.65
|
10.67
|
10.65
|
112,700
|
|
|
7/15/2026
|
-0.25/-2.25%
|
11.10
|
11.25
|
10.70
|
10.85
|
10.92
|
10.85
|
383,400
|
|
|
7/14/2026
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.80
|
11.10
|
11.03
|
11.10
|
297,300
|
|
|
7/13/2026
|
+0.20/+1.83%
|
10.70
|
11.40
|
10.70
|
11.10
|
11.04
|
11.10
|
339,300
|
|
|