|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2026
|
-0.15/-1.42%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.58
|
10.40
|
183,200
|
|
|
10/2/2026
|
-0.15/-1.40%
|
10.65
|
10.70
|
10.30
|
10.55
|
10.59
|
10.55
|
139,500
|
|
|
10/1/2026
|
-0.05/-0.47%
|
10.65
|
10.75
|
10.55
|
10.70
|
10.69
|
10.70
|
186,000
|
|
|
9/30/2026
|
-0.05/-0.46%
|
11.10
|
11.10
|
10.55
|
10.75
|
10.71
|
10.75
|
298,600
|
|
|
9/29/2026
|
+0.10/+0.93%
|
10.70
|
10.80
|
10.55
|
10.80
|
10.67
|
10.80
|
431,200
|
|
|
9/28/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.66
|
10.70
|
107,900
|
|
|
9/25/2026
|
+0.10/+0.94%
|
10.70
|
10.75
|
10.60
|
10.70
|
10.71
|
10.70
|
239,100
|
|
|
9/24/2026
|
-0.05/-0.47%
|
10.70
|
10.75
|
10.60
|
10.60
|
10.67
|
10.60
|
240,100
|
|
|
9/23/2026
|
-0.05/-0.47%
|
10.75
|
10.80
|
10.65
|
10.65
|
10.75
|
10.65
|
518,000
|
|
|
9/22/2026
|
-0.15/-1.38%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.79
|
10.70
|
868,700
|
|
|
9/21/2026
|
+0.15/+1.40%
|
10.85
|
10.95
|
10.75
|
10.85
|
10.88
|
10.85
|
480,700
|
|
|
9/18/2026
|
-0.40/-3.60%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.92
|
10.70
|
887,500
|
|
|
9/17/2026
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.10
|
11.15
|
11.10
|
1,137,600
|
|
|
9/16/2026
|
+0.35/+3.26%
|
10.75
|
11.10
|
10.70
|
11.10
|
10.95
|
11.10
|
1,042,300
|
|
|
9/15/2026
|
+0.15/+1.42%
|
10.70
|
10.75
|
10.60
|
10.75
|
10.65
|
10.75
|
546,400
|
|
|
9/14/2026
|
+0.20/+1.92%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.46
|
10.60
|
234,500
|
|
|
9/11/2026
|
-0.20/-1.89%
|
10.60
|
10.65
|
10.40
|
10.40
|
10.51
|
10.40
|
246,300
|
|
|
9/10/2026
|
-0.20/-1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.66
|
10.60
|
179,100
|
|
|
9/9/2026
|
+0.15/+1.41%
|
10.75
|
10.80
|
10.50
|
10.80
|
10.64
|
10.80
|
244,600
|
|
|
9/8/2026
|
-0.25/-2.29%
|
10.90
|
10.95
|
10.65
|
10.65
|
10.77
|
10.65
|
214,400
|
|
|