|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
0
|
|
|
9/29/2026
|
-0.05/-0.50%
|
10.20
|
10.20
|
9.96
|
10.05
|
10.08
|
10.05
|
1,428,405
|
|
|
9/28/2026
|
-0.10/-0.98%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.11
|
10.10
|
4,318,967
|
|
|
9/25/2026
|
-0.10/-0.97%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.27
|
10.20
|
816,521
|
|
|
9/24/2026
|
-0.15/-1.44%
|
10.40
|
10.45
|
10.20
|
10.30
|
10.29
|
10.30
|
8,385,964
|
|
|
9/23/2026
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.45
|
10.45
|
812,212
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.43
|
10.45
|
21,179,262
|
|
|
9/21/2026
|
-0.05/-0.48%
|
10.55
|
10.60
|
10.40
|
10.45
|
10.46
|
10.45
|
5,434,842
|
|
|
9/18/2026
|
+0.15/+1.45%
|
10.35
|
10.60
|
10.35
|
10.50
|
10.46
|
10.50
|
7,202,690
|
|
|
9/17/2026
|
+0.05/+0.49%
|
10.30
|
10.45
|
10.30
|
10.35
|
10.38
|
10.35
|
2,775,019
|
|
|
9/16/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.32
|
10.30
|
12,490,311
|
|
|
9/15/2026
|
+0.10/+0.98%
|
10.25
|
10.35
|
10.20
|
10.30
|
10.29
|
10.30
|
913,010
|
|
|
9/14/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.20
|
10.20
|
7,952,207
|
|
|
9/11/2026
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.18
|
10.20
|
2,278,112
|
|
|
9/10/2026
|
+0.05/+0.49%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.19
|
10.20
|
1,185,314
|
|
|
9/9/2026
|
-0.15/-1.46%
|
10.25
|
10.30
|
10.05
|
10.15
|
10.17
|
10.15
|
4,596,711
|
|
|
9/8/2026
|
+0.05/+0.49%
|
10.25
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
2,390,908
|
|
|
9/7/2026
|
-0.30/-2.84%
|
10.50
|
10.55
|
10.25
|
10.25
|
10.36
|
10.25
|
3,890,510
|
|
|
9/4/2026
|
-0.35/-3.21%
|
10.90
|
10.95
|
10.55
|
10.55
|
10.70
|
10.55
|
6,010,395
|
|
|
9/3/2026
|
-0.10/-0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.85
|
10.90
|
22,557,310
|
|
|