|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
-0.15/-1.64%
|
9.02
|
9.15
|
8.80
|
9.00
|
8.98
|
9.00
|
835,200
|
|
|
9/29/2026
|
-0.03/-0.33%
|
9.08
|
9.15
|
8.72
|
9.15
|
9.05
|
9.15
|
194,300
|
|
|
9/28/2026
|
+0.01/+0.11%
|
9.10
|
9.18
|
8.53
|
9.18
|
8.78
|
9.18
|
1,991,200
|
|
|
9/25/2026
|
-0.69/-7.00%
|
9.81
|
9.86
|
9.17
|
9.17
|
9.51
|
9.17
|
590,500
|
|
|
9/24/2026
|
-0.08/-0.80%
|
9.92
|
9.94
|
9.82
|
9.86
|
9.87
|
9.86
|
831,900
|
|
|
9/23/2026
|
-0.02/-0.20%
|
9.96
|
9.98
|
9.91
|
9.94
|
9.94
|
9.94
|
280,600
|
|
|
9/22/2026
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.93
|
9.96
|
9.94
|
9.96
|
220,900
|
|
|
9/21/2026
|
-0.04/-0.40%
|
10.00
|
10.00
|
9.93
|
9.96
|
9.96
|
9.96
|
272,801
|
|
|
9/18/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
9.99
|
10.00
|
237,600
|
|
|
9/17/2026
|
+0.02/+0.20%
|
9.82
|
10.05
|
9.82
|
10.00
|
9.98
|
10.00
|
295,900
|
|
|
9/16/2026
|
-0.12/-1.19%
|
10.10
|
10.10
|
9.96
|
9.98
|
9.99
|
9.98
|
2,746,700
|
|
|
9/15/2026
|
-0.05/-0.49%
|
10.10
|
10.15
|
9.97
|
10.10
|
10.02
|
10.10
|
394,000
|
|
|
9/14/2026
|
-0.15/-1.46%
|
10.10
|
10.25
|
10.00
|
10.15
|
10.11
|
10.15
|
936,000
|
|
|
9/11/2026
|
-0.10/-0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.21
|
10.30
|
267,100
|
|
|
9/10/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.34
|
10.40
|
1,536,600
|
|
|
9/9/2026
|
+0.05/+0.48%
|
10.40
|
10.55
|
10.20
|
10.40
|
10.33
|
10.40
|
199,500
|
|
|
9/8/2026
|
-0.20/-1.90%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.41
|
10.35
|
265,800
|
|
|
9/7/2026
|
-0.35/-3.21%
|
10.75
|
10.80
|
10.55
|
10.55
|
10.65
|
10.55
|
329,000
|
|
|
9/4/2026
|
+0.10/+0.93%
|
10.85
|
10.90
|
10.55
|
10.90
|
10.70
|
10.90
|
346,900
|
|
|
9/3/2026
|
-0.05/-0.42%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.71
|
10.82
|
1,746,901
|
|
|