|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.04/-0.45%
|
8.81
|
8.89
|
8.75
|
8.77
|
8.79
|
8.77
|
63,300
|
|
|
10/22/2026
|
+0.12/+1.38%
|
8.75
|
8.88
|
8.74
|
8.81
|
8.79
|
8.81
|
333,600
|
|
|
10/21/2026
|
+0.03/+0.35%
|
8.66
|
8.70
|
8.65
|
8.69
|
8.67
|
8.69
|
88,700
|
|
|
10/20/2026
|
-0.04/-0.46%
|
8.60
|
8.70
|
8.60
|
8.66
|
8.65
|
8.66
|
59,500
|
|
|
10/19/2026
|
+0.01/+0.12%
|
8.68
|
8.70
|
8.65
|
8.70
|
8.68
|
8.70
|
116,400
|
|
|
10/16/2026
|
0.00 / 0.00%
|
8.69
|
8.71
|
8.64
|
8.69
|
8.67
|
8.69
|
63,300
|
|
|
10/15/2026
|
-0.01/-0.11%
|
8.64
|
8.71
|
8.60
|
8.69
|
8.69
|
8.69
|
140,400
|
|
|
10/14/2026
|
-0.06/-0.68%
|
8.76
|
8.78
|
8.69
|
8.70
|
8.73
|
8.70
|
68,600
|
|
|
10/13/2026
|
-0.01/-0.11%
|
8.70
|
8.78
|
8.69
|
8.76
|
8.73
|
8.76
|
14,300
|
|
|
10/12/2026
|
+0.02/+0.23%
|
8.75
|
8.80
|
8.65
|
8.77
|
8.76
|
8.77
|
43,300
|
|
|
10/9/2026
|
+0.04/+0.46%
|
8.71
|
8.75
|
8.60
|
8.75
|
8.71
|
8.75
|
107,200
|
|
|
10/8/2026
|
+0.17/+1.99%
|
8.56
|
9.13
|
8.52
|
8.71
|
8.79
|
8.71
|
324,200
|
|
|
10/7/2026
|
-0.06/-0.70%
|
8.50
|
8.58
|
8.50
|
8.54
|
8.54
|
8.54
|
37,700
|
|
|
10/6/2026
|
+0.01/+0.12%
|
8.59
|
8.60
|
8.47
|
8.60
|
8.54
|
8.60
|
106,000
|
|
|
10/5/2026
|
-0.02/-0.23%
|
8.61
|
8.67
|
8.58
|
8.59
|
8.61
|
8.59
|
50,200
|
|
|
10/2/2026
|
+0.01/+0.12%
|
8.58
|
8.64
|
8.57
|
8.61
|
8.60
|
8.61
|
46,100
|
|
|
10/1/2026
|
-0.05/-0.58%
|
8.63
|
8.65
|
8.59
|
8.60
|
8.63
|
8.60
|
99,000
|
|
|
9/30/2026
|
+0.07/+0.82%
|
8.60
|
8.72
|
8.58
|
8.65
|
8.62
|
8.65
|
78,100
|
|
|
9/29/2026
|
0.00 / 0.00%
|
8.55
|
8.60
|
8.50
|
8.58
|
8.55
|
8.58
|
82,500
|
|
|
9/28/2026
|
-0.15/-1.72%
|
8.73
|
8.76
|
8.56
|
8.58
|
8.65
|
8.58
|
84,300
|
|
|