|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2026
|
-0.13/-1.35%
|
9.65
|
9.73
|
9.48
|
9.53
|
9.59
|
9.53
|
2,563,600
|
|
|
10/23/2026
|
-0.08/-0.82%
|
9.71
|
9.71
|
9.56
|
9.66
|
9.63
|
9.66
|
3,042,100
|
|
|
10/22/2026
|
-0.02/-0.20%
|
9.80
|
9.80
|
9.57
|
9.74
|
9.67
|
9.74
|
2,693,500
|
|
|
10/21/2026
|
+0.28/+2.95%
|
9.55
|
9.78
|
9.55
|
9.76
|
9.67
|
9.76
|
5,300,700
|
|
|
10/20/2026
|
+0.15/+1.61%
|
9.30
|
9.48
|
9.30
|
9.48
|
9.40
|
9.48
|
3,100,400
|
|
|
10/19/2026
|
-0.17/-1.79%
|
9.50
|
9.54
|
9.26
|
9.33
|
9.38
|
9.33
|
3,638,700
|
|
|
10/16/2026
|
-0.02/-0.21%
|
9.51
|
9.52
|
9.38
|
9.50
|
9.43
|
9.50
|
2,764,700
|
|
|
10/15/2026
|
+0.48/+5.31%
|
9.03
|
9.60
|
9.01
|
9.52
|
9.27
|
9.52
|
6,586,500
|
|
|
10/14/2026
|
+0.09/+1.01%
|
8.98
|
9.05
|
8.90
|
9.04
|
8.97
|
9.04
|
2,539,600
|
|
|
10/13/2026
|
-0.05/-0.56%
|
9.01
|
9.07
|
8.89
|
8.95
|
8.94
|
8.95
|
2,294,600
|
|
|
10/12/2026
|
+0.25/+2.86%
|
8.80
|
9.09
|
8.79
|
9.00
|
8.96
|
9.00
|
4,492,900
|
|
|
10/9/2026
|
-0.06/-0.68%
|
8.81
|
8.83
|
8.56
|
8.75
|
8.70
|
8.75
|
4,181,400
|
|
|
10/8/2026
|
-0.10/-1.12%
|
8.90
|
9.00
|
8.80
|
8.81
|
8.88
|
8.81
|
2,206,600
|
|
|
10/7/2026
|
-0.07/-0.78%
|
8.99
|
9.02
|
8.72
|
8.91
|
8.89
|
8.91
|
2,282,300
|
|
|
10/6/2026
|
+0.14/+1.58%
|
8.85
|
9.10
|
8.84
|
8.98
|
8.97
|
8.98
|
2,858,300
|
|
|
10/5/2026
|
+0.01/+0.11%
|
8.80
|
8.98
|
8.80
|
8.84
|
8.89
|
8.84
|
1,782,800
|
|
|
10/2/2026
|
-0.12/-1.34%
|
8.95
|
8.97
|
8.83
|
8.83
|
8.90
|
8.83
|
2,379,300
|
|
|
10/1/2026
|
-0.11/-1.21%
|
9.10
|
9.10
|
8.95
|
8.95
|
9.00
|
8.95
|
2,048,400
|
|
|
9/30/2026
|
-0.01/-0.11%
|
9.03
|
9.16
|
9.03
|
9.06
|
9.09
|
9.06
|
1,028,700
|
|
|
9/29/2026
|
+0.08/+0.89%
|
8.96
|
9.16
|
8.96
|
9.07
|
9.09
|
9.07
|
2,153,000
|
|
|