|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
+0.10/+0.91%
|
10.95
|
11.15
|
10.90
|
11.05
|
11.01
|
11.05
|
362,600
|
|
|
8/13/2026
|
-0.20/-1.79%
|
11.20
|
11.40
|
10.80
|
10.95
|
11.06
|
10.95
|
630,400
|
|
|
8/12/2026
|
-0.05/-0.45%
|
11.15
|
11.30
|
11.15
|
11.15
|
11.20
|
11.15
|
326,400
|
|
|
8/11/2026
|
-0.05/-0.44%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.24
|
11.20
|
356,500
|
|
|
8/10/2026
|
+0.10/+0.90%
|
11.30
|
11.60
|
11.15
|
11.25
|
11.36
|
11.25
|
524,200
|
|
|
8/7/2026
|
+0.15/+1.36%
|
11.00
|
11.25
|
11.00
|
11.15
|
11.14
|
11.15
|
401,200
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.09
|
11.00
|
333,200
|
|
|
8/5/2026
|
-0.20/-1.79%
|
11.15
|
11.45
|
11.00
|
11.00
|
11.14
|
11.00
|
347,700
|
|
|
8/4/2026
|
+0.40/+3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.96
|
11.20
|
509,500
|
|
|
8/3/2026
|
-0.05/-0.46%
|
10.85
|
11.10
|
10.75
|
10.80
|
10.87
|
10.80
|
618,200
|
|
|
7/31/2026
|
-0.25/-2.25%
|
11.40
|
11.40
|
10.75
|
10.85
|
10.94
|
10.85
|
502,800
|
|
|
7/30/2026
|
+0.70/+6.73%
|
10.45
|
11.10
|
10.45
|
11.10
|
10.96
|
11.10
|
873,600
|
|
|
7/29/2026
|
+0.05/+0.48%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.44
|
10.40
|
301,400
|
|
|
7/28/2026
|
+0.05/+0.49%
|
10.10
|
10.50
|
10.00
|
10.35
|
10.25
|
10.35
|
522,500
|
|
|
7/27/2026
|
-0.15/-1.44%
|
10.45
|
10.55
|
10.30
|
10.30
|
10.43
|
10.30
|
195,400
|
|
|
7/24/2026
|
-0.20/-1.88%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.52
|
10.45
|
232,900
|
|
|
7/23/2026
|
+0.20/+1.91%
|
10.35
|
10.70
|
10.25
|
10.65
|
10.50
|
10.65
|
421,700
|
|
|
7/22/2026
|
-0.20/-1.88%
|
10.70
|
10.80
|
10.45
|
10.45
|
10.58
|
10.45
|
304,400
|
|
|
7/21/2026
|
-0.05/-0.47%
|
10.55
|
10.80
|
10.50
|
10.65
|
10.63
|
10.65
|
370,000
|
|
|
7/20/2026
|
-0.50/-4.46%
|
11.25
|
11.25
|
10.65
|
10.70
|
10.87
|
10.70
|
490,100
|
|
|