|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.05/-0.78%
|
6.40
|
6.48
|
6.33
|
6.35
|
6.37
|
6.35
|
92,200
|
|
|
9/25/2026
|
-0.27/-4.05%
|
6.40
|
6.66
|
6.40
|
6.40
|
6.50
|
6.40
|
139,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
6.67
|
6.69
|
6.58
|
6.67
|
6.64
|
6.67
|
50,800
|
|
|
9/23/2026
|
-0.01/-0.15%
|
6.71
|
6.71
|
6.62
|
6.67
|
6.67
|
6.67
|
71,000
|
|
|
9/22/2026
|
+0.06/+0.91%
|
6.63
|
6.75
|
6.63
|
6.68
|
6.67
|
6.68
|
167,100
|
|
|
9/21/2026
|
-0.03/-0.45%
|
6.80
|
6.80
|
6.60
|
6.62
|
6.69
|
6.62
|
152,900
|
|
|
9/18/2026
|
-0.35/-5.00%
|
7.23
|
7.23
|
6.65
|
6.65
|
6.85
|
6.65
|
266,900
|
|
|
9/17/2026
|
-0.46/-6.17%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.17
|
7.00
|
474,500
|
|
|
9/16/2026
|
-0.24/-3.12%
|
7.70
|
7.70
|
7.46
|
7.46
|
7.59
|
7.46
|
159,200
|
|
|
9/15/2026
|
-0.11/-1.41%
|
7.82
|
7.89
|
7.69
|
7.70
|
7.75
|
7.70
|
310,600
|
|
|
9/14/2026
|
-0.13/-1.64%
|
7.94
|
7.95
|
7.80
|
7.81
|
7.82
|
7.81
|
80,900
|
|
|
9/11/2026
|
-0.05/-0.63%
|
8.00
|
8.00
|
7.92
|
7.94
|
7.95
|
7.94
|
2,190,900
|
|
|
9/10/2026
|
-0.01/-0.13%
|
8.10
|
8.10
|
7.93
|
7.99
|
7.99
|
7.99
|
58,600
|
|
|
9/9/2026
|
-0.03/-0.37%
|
8.05
|
8.08
|
7.99
|
8.00
|
8.02
|
8.00
|
83,500
|
|
|
9/8/2026
|
-0.11/-1.35%
|
8.10
|
8.18
|
7.99
|
8.03
|
8.04
|
8.03
|
281,500
|
|
|
9/7/2026
|
0.00 / 0.00%
|
8.16
|
8.40
|
8.11
|
8.14
|
8.16
|
8.14
|
59,800
|
|
|
9/4/2026
|
-0.05/-0.61%
|
8.19
|
8.21
|
8.13
|
8.14
|
8.16
|
8.14
|
58,200
|
|
|
9/3/2026
|
-0.05/-0.61%
|
8.23
|
8.24
|
8.19
|
8.19
|
8.21
|
8.19
|
59,400
|
|
|
8/28/2026
|
-0.06/-0.72%
|
8.35
|
8.35
|
8.20
|
8.24
|
8.24
|
8.24
|
126,600
|
|
|
8/27/2026
|
-0.01/-0.12%
|
8.31
|
8.32
|
8.28
|
8.30
|
8.30
|
8.30
|
37,600
|
|
|