|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2026
|
+0.41/+4.10%
|
10.00
|
10.45
|
10.00
|
10.40
|
10.29
|
10.40
|
550,300
|
|
|
10/20/2026
|
+0.09/+0.91%
|
9.99
|
10.25
|
9.80
|
9.99
|
9.96
|
9.99
|
395,300
|
|
|
10/19/2026
|
+0.39/+4.10%
|
9.63
|
10.15
|
9.63
|
9.90
|
9.92
|
9.90
|
594,100
|
|
|
10/16/2026
|
+0.62/+6.97%
|
8.89
|
9.51
|
8.89
|
9.51
|
9.32
|
9.51
|
675,800
|
|
|
10/15/2026
|
-0.20/-2.20%
|
9.09
|
9.25
|
8.85
|
8.89
|
8.97
|
8.89
|
386,900
|
|
|
10/14/2026
|
-0.14/-1.52%
|
9.33
|
9.33
|
9.03
|
9.09
|
9.12
|
9.09
|
305,200
|
|
|
10/13/2026
|
+0.01/+0.11%
|
9.27
|
9.48
|
9.10
|
9.23
|
9.34
|
9.23
|
616,200
|
|
|
10/12/2026
|
+0.41/+4.65%
|
8.81
|
9.35
|
8.81
|
9.22
|
9.17
|
9.22
|
515,400
|
|
|
10/9/2026
|
0.00 / 0.00%
|
8.77
|
8.84
|
8.56
|
8.81
|
8.70
|
8.81
|
396,500
|
|
|
10/8/2026
|
-0.20/-2.22%
|
9.00
|
9.04
|
8.80
|
8.81
|
8.88
|
8.81
|
490,400
|
|
|
10/7/2026
|
+0.32/+3.68%
|
8.52
|
9.07
|
8.52
|
9.01
|
8.84
|
9.01
|
860,900
|
|
|
10/6/2026
|
-0.09/-1.03%
|
8.78
|
8.99
|
8.46
|
8.69
|
8.66
|
8.69
|
423,900
|
|
|
10/5/2026
|
-0.07/-0.79%
|
8.80
|
9.05
|
8.65
|
8.78
|
8.79
|
8.78
|
844,500
|
|
|
10/2/2026
|
-0.66/-6.94%
|
9.54
|
9.64
|
8.85
|
8.85
|
9.04
|
8.85
|
854,600
|
|
|
10/1/2026
|
+0.06/+0.63%
|
9.46
|
9.67
|
9.31
|
9.51
|
9.45
|
9.51
|
396,600
|
|
|
9/30/2026
|
-0.36/-3.67%
|
9.85
|
9.90
|
9.22
|
9.45
|
9.62
|
9.45
|
599,400
|
|
|
9/29/2026
|
-0.01/-0.10%
|
9.60
|
9.82
|
9.45
|
9.81
|
9.61
|
9.81
|
703,300
|
|
|
9/28/2026
|
-0.73/-6.92%
|
10.45
|
10.45
|
9.82
|
9.82
|
9.99
|
9.82
|
900,100
|
|
|
9/25/2026
|
-0.10/-0.94%
|
10.60
|
10.75
|
10.40
|
10.55
|
10.53
|
10.55
|
702,200
|
|
|
9/24/2026
|
-0.40/-3.62%
|
11.05
|
11.05
|
10.55
|
10.65
|
10.66
|
10.65
|
933,000
|
|
|