|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.10/-0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.41
|
11.70
|
1,925,000
|
|
|
10/16/2026
|
+0.10/+0.85%
|
11.55
|
11.85
|
11.30
|
11.80
|
11.67
|
11.80
|
1,828,900
|
|
|
10/15/2026
|
+0.05/+0.43%
|
11.70
|
11.75
|
11.50
|
11.70
|
11.61
|
11.70
|
2,086,700
|
|
|
10/14/2026
|
+0.10/+0.87%
|
11.55
|
11.75
|
10.80
|
11.65
|
11.38
|
11.65
|
1,186,800
|
|
|
10/13/2026
|
+0.10/+0.85%
|
11.65
|
12.05
|
11.40
|
11.90
|
11.76
|
11.54
|
1,918,400
|
|
|
10/12/2026
|
-0.40/-3.28%
|
12.20
|
12.20
|
11.75
|
11.80
|
11.89
|
11.44
|
1,474,600
|
|
|
10/9/2026
|
-0.10/-0.81%
|
12.30
|
12.30
|
12.05
|
12.20
|
12.20
|
11.83
|
1,221,300
|
|
|
10/8/2026
|
+0.10/+0.82%
|
11.90
|
12.35
|
11.85
|
12.30
|
12.15
|
11.93
|
784,100
|
|
|
10/7/2026
|
+0.10/+0.83%
|
12.10
|
12.20
|
11.70
|
12.20
|
11.99
|
11.83
|
1,197,400
|
|
|
10/6/2026
|
+0.05/+0.41%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.04
|
11.73
|
240,000
|
|
|
10/5/2026
|
+0.10/+0.84%
|
11.95
|
12.15
|
11.70
|
12.05
|
12.05
|
11.69
|
992,400
|
|
|
10/2/2026
|
+0.15/+1.27%
|
11.85
|
11.95
|
11.55
|
11.95
|
11.76
|
11.59
|
730,600
|
|
|
10/1/2026
|
-0.15/-1.26%
|
11.95
|
11.95
|
11.50
|
11.80
|
11.65
|
11.44
|
757,100
|
|
|
9/30/2026
|
-0.10/-0.83%
|
12.05
|
12.15
|
11.85
|
11.95
|
12.02
|
11.59
|
229,600
|
|
|
9/29/2026
|
+0.15/+1.26%
|
12.00
|
12.15
|
11.90
|
12.05
|
12.02
|
11.69
|
788,100
|
|
|
9/28/2026
|
-0.05/-0.42%
|
11.95
|
12.05
|
11.90
|
11.90
|
11.98
|
11.54
|
330,500
|
|
|
9/25/2026
|
+0.05/+0.42%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.89
|
11.59
|
206,000
|
|
|
9/24/2026
|
+0.10/+0.85%
|
11.85
|
11.95
|
11.70
|
11.90
|
11.87
|
11.54
|
413,000
|
|
|
9/23/2026
|
-0.05/-0.42%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.74
|
11.44
|
273,940
|
|
|
9/22/2026
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.50
|
11.85
|
11.78
|
11.49
|
278,400
|
|
|