|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
+0.10/+1.06%
|
9.42
|
9.55
|
9.32
|
9.52
|
9.45
|
9.52
|
1,446,600
|
|
|
10/22/2026
|
+0.02/+0.21%
|
9.56
|
9.56
|
9.30
|
9.42
|
9.40
|
9.42
|
1,106,100
|
|
|
10/21/2026
|
+0.40/+4.44%
|
9.07
|
9.58
|
9.05
|
9.40
|
9.35
|
9.40
|
2,235,800
|
|
|
10/20/2026
|
+0.02/+0.22%
|
8.98
|
9.02
|
8.86
|
9.00
|
8.93
|
9.00
|
922,300
|
|
|
10/19/2026
|
-0.02/-0.22%
|
9.06
|
9.11
|
8.87
|
8.98
|
8.99
|
8.98
|
1,992,900
|
|
|
10/16/2026
|
+0.05/+0.56%
|
9.03
|
9.06
|
8.90
|
9.00
|
8.96
|
9.00
|
712,700
|
|
|
10/15/2026
|
+0.26/+2.99%
|
8.70
|
9.08
|
8.63
|
8.95
|
8.91
|
8.95
|
1,536,800
|
|
|
10/14/2026
|
-0.13/-1.47%
|
8.70
|
8.78
|
8.67
|
8.69
|
8.71
|
8.69
|
667,500
|
|
|
10/13/2026
|
-0.04/-0.45%
|
8.72
|
8.87
|
8.70
|
8.82
|
8.78
|
8.82
|
817,500
|
|
|
10/12/2026
|
+0.06/+0.68%
|
8.82
|
8.87
|
8.73
|
8.86
|
8.80
|
8.86
|
1,133,000
|
|
|
10/9/2026
|
+0.22/+2.56%
|
8.59
|
8.94
|
8.35
|
8.80
|
8.59
|
8.80
|
1,642,900
|
|
|
10/8/2026
|
-0.32/-3.60%
|
8.90
|
8.90
|
8.58
|
8.58
|
8.69
|
8.58
|
773,000
|
|
|
10/7/2026
|
-0.05/-0.56%
|
8.79
|
8.95
|
8.78
|
8.90
|
8.84
|
8.90
|
1,006,900
|
|
|
10/6/2026
|
-0.05/-0.56%
|
8.84
|
9.00
|
8.60
|
8.95
|
8.81
|
8.95
|
1,277,300
|
|
|
10/5/2026
|
-0.10/-1.10%
|
9.00
|
9.13
|
8.89
|
9.00
|
8.95
|
9.00
|
828,300
|
|
|
10/2/2026
|
-0.08/-0.87%
|
9.07
|
9.19
|
8.93
|
9.10
|
9.02
|
9.10
|
1,495,800
|
|
|
10/1/2026
|
-0.12/-1.29%
|
9.29
|
9.29
|
9.06
|
9.18
|
9.16
|
9.18
|
840,400
|
|
|
9/30/2026
|
-0.01/-0.11%
|
9.25
|
9.39
|
9.21
|
9.30
|
9.28
|
9.30
|
886,200
|
|
|
9/29/2026
|
0.00 / 0.00%
|
9.21
|
9.35
|
9.14
|
9.31
|
9.24
|
9.31
|
766,700
|
|
|
9/28/2026
|
-0.29/-3.02%
|
9.59
|
9.59
|
9.20
|
9.31
|
9.30
|
9.31
|
1,359,400
|
|
|