|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.10/-1.04%
|
9.60
|
9.90
|
8.70
|
9.50
|
9.24
|
9.50
|
15,600
|
|
|
9/28/2026
|
-0.30/-3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.99
|
9.60
|
5,400
|
|
|
9/25/2026
|
-0.10/-1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
1,400
|
|
|
9/24/2026
|
-0.40/-3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
9/23/2026
|
+0.30/+2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.23
|
10.40
|
11,900
|
|
|
9/22/2026
|
-0.10/-0.98%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.09
|
10.10
|
2,800
|
|
|
9/21/2026
|
-0.30/-2.86%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.04
|
10.20
|
1,200
|
|
|
9/18/2026
|
-0.40/-3.67%
|
10.80
|
10.80
|
10.00
|
10.50
|
10.17
|
10.50
|
5,200
|
|
|
9/17/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
9.90
|
10.90
|
10.00
|
10.90
|
11,700
|
|
|
9/16/2026
|
+0.40/+3.81%
|
10.70
|
11.00
|
9.80
|
10.90
|
10.50
|
10.90
|
2,100
|
|
|
9/15/2026
|
+0.10/+0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.31
|
10.50
|
1,300
|
|
|
9/14/2026
|
+0.60/+6.12%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.12
|
10.40
|
3,300
|
|
|
9/11/2026
|
-0.50/-4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.22
|
9.80
|
600
|
|
|
9/10/2026
|
+0.40/+4.04%
|
10.00
|
10.60
|
9.70
|
10.30
|
10.01
|
10.30
|
7,400
|
|
|
9/9/2026
|
-0.50/-4.81%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.24
|
9.90
|
1,800
|
|
|
9/8/2026
|
-0.30/-2.80%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.96
|
10.40
|
2,100
|
|
|
9/7/2026
|
+0.90/+9.18%
|
9.70
|
10.70
|
9.60
|
10.70
|
10.09
|
10.70
|
11,800
|
|
|
9/4/2026
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.91
|
9.80
|
3,300
|
|
|
9/3/2026
|
-0.50/-4.85%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.94
|
9.80
|
6,900
|
|
|
8/28/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.39
|
10.30
|
4,100
|
|
|