|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.07/+0.70%
|
9.98
|
10.15
|
9.98
|
10.05
|
10.07
|
10.05
|
450,600
|
|
|
8/6/2026
|
-0.07/-0.70%
|
10.15
|
10.15
|
9.98
|
9.98
|
10.00
|
9.98
|
443,700
|
|
|
8/5/2026
|
-0.05/-0.50%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.05
|
10.05
|
519,900
|
|
|
8/4/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.07
|
10.10
|
253,600
|
|
|
8/3/2026
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.10
|
10.10
|
527,600
|
|
|
7/31/2026
|
-0.15/-1.46%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.08
|
10.10
|
691,400
|
|
|
7/30/2026
|
+0.34/+3.43%
|
9.94
|
10.25
|
9.94
|
10.25
|
10.09
|
10.25
|
571,900
|
|
|
7/29/2026
|
+0.11/+1.12%
|
9.82
|
10.05
|
9.82
|
9.91
|
9.96
|
9.91
|
405,500
|
|
|
7/28/2026
|
-0.10/-1.01%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.78
|
9.80
|
683,400
|
|
|
7/27/2026
|
-0.15/-1.49%
|
9.97
|
10.10
|
9.90
|
9.90
|
9.99
|
9.90
|
655,800
|
|
|
7/24/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.99
|
10.05
|
10.02
|
10.05
|
343,500
|
|
|
7/23/2026
|
+0.05/+0.50%
|
10.00
|
10.20
|
9.96
|
10.05
|
10.03
|
10.05
|
518,700
|
|
|
7/22/2026
|
-0.10/-0.99%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.07
|
10.00
|
737,600
|
|
|
7/21/2026
|
+0.10/+1.00%
|
10.00
|
10.15
|
9.99
|
10.10
|
10.08
|
10.10
|
606,800
|
|
|
7/20/2026
|
-0.40/-3.85%
|
10.35
|
10.50
|
10.00
|
10.00
|
10.18
|
10.00
|
2,587,500
|
|
|
7/17/2026
|
-0.15/-1.42%
|
10.65
|
10.65
|
10.40
|
10.40
|
10.48
|
10.40
|
248,100
|
|
|
7/16/2026
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.35
|
10.55
|
10.49
|
10.55
|
920,000
|
|
|
7/15/2026
|
-0.15/-1.40%
|
10.75
|
10.75
|
10.55
|
10.55
|
10.65
|
10.55
|
570,400
|
|
|
7/14/2026
|
+0.10/+0.94%
|
10.60
|
10.75
|
10.50
|
10.70
|
10.58
|
10.70
|
997,500
|
|
|
7/13/2026
|
-0.25/-2.30%
|
10.85
|
10.95
|
10.55
|
10.60
|
10.70
|
10.60
|
1,133,800
|
|
|