|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.05/-0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.25
|
10.25
|
67,700
|
|
|
10/22/2026
|
+0.05/+0.49%
|
10.35
|
10.35
|
10.15
|
10.30
|
10.23
|
10.30
|
102,200
|
|
|
10/21/2026
|
-0.20/-1.91%
|
10.45
|
10.50
|
10.25
|
10.25
|
10.31
|
10.25
|
83,100
|
|
|
10/20/2026
|
+0.10/+0.97%
|
10.35
|
10.45
|
10.20
|
10.45
|
10.35
|
10.45
|
19,400
|
|
|
10/19/2026
|
-0.15/-1.43%
|
10.35
|
10.55
|
10.20
|
10.35
|
10.39
|
10.35
|
60,400
|
|
|
10/16/2026
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.20
|
10.50
|
10.36
|
10.50
|
139,900
|
|
|
10/15/2026
|
-0.40/-3.67%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.55
|
10.50
|
113,400
|
|
|
10/14/2026
|
+0.05/+0.46%
|
10.90
|
10.90
|
10.75
|
10.90
|
10.83
|
10.90
|
82,600
|
|
|
10/13/2026
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.75
|
10.85
|
10.83
|
10.85
|
137,400
|
|
|
10/12/2026
|
-0.15/-1.36%
|
11.05
|
11.05
|
10.65
|
10.85
|
10.82
|
10.85
|
72,700
|
|
|
10/9/2026
|
-0.20/-1.79%
|
11.30
|
11.30
|
10.60
|
11.00
|
10.97
|
11.00
|
196,100
|
|
|
10/8/2026
|
+0.15/+1.36%
|
11.20
|
11.35
|
11.00
|
11.20
|
11.22
|
11.20
|
523,600
|
|
|
10/7/2026
|
+0.45/+4.25%
|
10.70
|
11.20
|
10.65
|
11.05
|
10.91
|
11.05
|
602,700
|
|
|
10/6/2026
|
+0.30/+2.91%
|
10.45
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
357,400
|
|
|
10/5/2026
|
+0.30/+3.00%
|
9.93
|
10.50
|
9.93
|
10.30
|
10.26
|
10.30
|
302,400
|
|
|
10/2/2026
|
+0.01/+0.10%
|
10.05
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
58,600
|
|
|
10/1/2026
|
+0.03/+0.30%
|
10.00
|
10.00
|
9.94
|
9.99
|
9.98
|
9.99
|
57,900
|
|
|
9/30/2026
|
-0.04/-0.40%
|
9.90
|
10.00
|
9.90
|
9.96
|
9.94
|
9.96
|
88,800
|
|
|
9/29/2026
|
+0.23/+2.35%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.87
|
10.00
|
93,000
|
|
|
9/28/2026
|
0.00 / 0.00%
|
9.78
|
9.83
|
9.50
|
9.77
|
9.62
|
9.77
|
35,500
|
|
|