|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2026
|
+0.01/+0.13%
|
7.84
|
7.84
|
7.69
|
7.72
|
7.72
|
7.72
|
50,600
|
|
|
10/13/2026
|
-0.26/-3.26%
|
7.90
|
7.98
|
7.70
|
7.71
|
7.81
|
7.71
|
663,100
|
|
|
10/12/2026
|
+0.16/+2.05%
|
8.00
|
8.04
|
7.79
|
7.97
|
7.89
|
7.97
|
7,557,200
|
|
|
10/9/2026
|
-0.15/-1.88%
|
7.75
|
8.09
|
7.75
|
7.81
|
7.88
|
7.81
|
780,500
|
|
|
10/8/2026
|
+0.28/+3.65%
|
7.80
|
8.06
|
7.78
|
7.96
|
7.94
|
7.96
|
1,529,800
|
|
|
10/7/2026
|
+0.50/+6.96%
|
7.19
|
7.68
|
7.19
|
7.68
|
7.65
|
7.68
|
1,250,900
|
|
|
10/6/2026
|
-0.28/-3.75%
|
7.42
|
7.46
|
7.16
|
7.18
|
7.30
|
7.18
|
537,900
|
|
|
10/5/2026
|
-0.11/-1.45%
|
7.57
|
7.60
|
7.45
|
7.46
|
7.50
|
7.46
|
455,400
|
|
|
10/2/2026
|
-0.13/-1.69%
|
7.63
|
7.71
|
7.57
|
7.57
|
7.65
|
7.57
|
542,100
|
|
|
10/1/2026
|
-0.25/-3.14%
|
7.90
|
7.93
|
7.70
|
7.70
|
7.81
|
7.70
|
652,900
|
|
|
9/30/2026
|
+0.07/+0.89%
|
7.79
|
8.09
|
7.70
|
7.95
|
7.92
|
7.95
|
1,778,100
|
|
|
9/29/2026
|
+0.08/+1.03%
|
7.63
|
7.88
|
7.55
|
7.88
|
7.72
|
7.88
|
1,467,000
|
|
|
9/28/2026
|
+0.09/+1.17%
|
7.72
|
7.80
|
7.35
|
7.80
|
7.57
|
7.80
|
1,877,900
|
|
|
9/25/2026
|
-0.03/-0.39%
|
7.74
|
7.77
|
7.58
|
7.71
|
7.69
|
7.71
|
1,017,100
|
|
|
9/24/2026
|
+0.25/+3.34%
|
7.68
|
7.86
|
7.54
|
7.74
|
7.74
|
7.74
|
2,830,700
|
|
|
9/23/2026
|
+0.49/+7.00%
|
7.00
|
7.49
|
7.00
|
7.49
|
7.38
|
7.49
|
1,271,000
|
|
|
9/22/2026
|
-0.07/-0.99%
|
6.93
|
7.04
|
6.93
|
7.00
|
6.98
|
7.00
|
215,500
|
|
|
9/21/2026
|
-0.02/-0.28%
|
7.09
|
7.20
|
7.02
|
7.07
|
7.12
|
7.07
|
239,000
|
|
|
9/18/2026
|
+0.06/+0.85%
|
7.08
|
7.11
|
7.02
|
7.09
|
7.06
|
7.09
|
10,966,900
|
|
|
9/17/2026
|
+0.15/+2.18%
|
6.77
|
7.10
|
6.77
|
7.03
|
6.98
|
7.03
|
14,799,100
|
|
|