|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
-0.01/-0.12%
|
8.10
|
8.15
|
8.09
|
8.15
|
8.11
|
8.15
|
41,700
|
|
|
10/21/2026
|
+0.04/+0.49%
|
8.12
|
8.28
|
8.05
|
8.16
|
8.16
|
8.16
|
186,600
|
|
|
10/20/2026
|
+0.22/+2.78%
|
7.90
|
8.18
|
7.90
|
8.12
|
8.03
|
8.12
|
168,600
|
|
|
10/19/2026
|
0.00 / 0.00%
|
7.92
|
7.94
|
7.88
|
7.90
|
7.90
|
7.90
|
48,700
|
|
|
10/16/2026
|
0.00 / 0.00%
|
7.90
|
7.94
|
7.89
|
7.90
|
7.91
|
7.90
|
84,800
|
|
|
10/15/2026
|
+0.08/+1.02%
|
7.82
|
7.94
|
7.80
|
7.90
|
7.85
|
7.90
|
56,300
|
|
|
10/14/2026
|
+0.01/+0.13%
|
7.90
|
7.90
|
7.76
|
7.82
|
7.79
|
7.82
|
93,300
|
|
|
10/13/2026
|
+0.03/+0.39%
|
7.70
|
7.85
|
7.70
|
7.81
|
7.81
|
7.81
|
80,700
|
|
|
10/12/2026
|
+0.01/+0.13%
|
7.74
|
7.81
|
7.70
|
7.78
|
7.76
|
7.78
|
96,100
|
|
|
10/9/2026
|
-0.16/-2.02%
|
7.91
|
7.92
|
7.38
|
7.77
|
7.77
|
7.77
|
197,700
|
|
|
10/8/2026
|
0.00 / 0.00%
|
7.93
|
8.09
|
7.93
|
7.93
|
8.00
|
7.93
|
130,800
|
|
|
10/7/2026
|
+0.06/+0.76%
|
7.87
|
8.09
|
7.87
|
7.93
|
7.96
|
7.93
|
105,200
|
|
|
10/6/2026
|
-0.26/-3.20%
|
8.13
|
8.15
|
7.85
|
7.87
|
8.00
|
7.87
|
156,700
|
|
|
10/5/2026
|
+0.17/+2.14%
|
8.10
|
8.14
|
7.96
|
8.13
|
8.09
|
8.13
|
182,400
|
|
|
10/2/2026
|
+0.02/+0.25%
|
7.94
|
8.01
|
7.94
|
7.96
|
7.97
|
7.96
|
125,400
|
|
|
10/1/2026
|
+0.02/+0.25%
|
7.92
|
8.10
|
7.91
|
7.94
|
7.93
|
7.94
|
47,500
|
|
|
9/30/2026
|
+0.05/+0.64%
|
7.83
|
8.05
|
7.83
|
7.92
|
7.98
|
7.92
|
33,800
|
|
|
9/29/2026
|
+0.04/+0.51%
|
7.81
|
7.99
|
7.81
|
7.87
|
7.84
|
7.87
|
91,600
|
|
|
9/28/2026
|
-0.29/-3.57%
|
8.12
|
8.12
|
7.80
|
7.83
|
7.97
|
7.83
|
176,400
|
|
|
9/25/2026
|
-0.04/-0.49%
|
8.20
|
8.38
|
8.10
|
8.12
|
8.21
|
8.12
|
130,200
|
|
|