|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
-0.02/-0.54%
|
3.70
|
3.78
|
3.67
|
3.71
|
3.72
|
3.71
|
98,700
|
|
|
10/29/2026
|
-0.03/-0.80%
|
3.75
|
3.76
|
3.68
|
3.73
|
3.71
|
3.73
|
90,800
|
|
|
10/28/2026
|
-0.02/-0.53%
|
3.78
|
3.82
|
3.75
|
3.76
|
3.78
|
3.76
|
61,600
|
|
|
10/27/2026
|
+0.02/+0.53%
|
3.81
|
3.84
|
3.76
|
3.78
|
3.79
|
3.78
|
72,500
|
|
|
10/26/2026
|
-0.04/-1.05%
|
3.80
|
3.95
|
3.76
|
3.76
|
3.86
|
3.76
|
120,100
|
|
|
10/23/2026
|
-0.04/-1.04%
|
3.84
|
3.84
|
3.73
|
3.80
|
3.80
|
3.80
|
197,000
|
|
|
10/22/2026
|
0.00 / 0.00%
|
3.90
|
3.91
|
3.81
|
3.84
|
3.85
|
3.84
|
113,000
|
|
|
10/21/2026
|
+0.06/+1.59%
|
3.85
|
3.85
|
3.75
|
3.84
|
3.82
|
3.84
|
137,000
|
|
|
10/20/2026
|
+0.01/+0.27%
|
3.77
|
3.82
|
3.72
|
3.78
|
3.75
|
3.78
|
80,800
|
|
|
10/19/2026
|
-0.17/-4.31%
|
3.94
|
4.05
|
3.67
|
3.77
|
3.84
|
3.77
|
177,600
|
|
|
10/16/2026
|
0.00 / 0.00%
|
3.99
|
4.08
|
3.85
|
3.94
|
3.94
|
3.94
|
149,500
|
|
|
10/15/2026
|
+0.24/+6.49%
|
3.72
|
3.95
|
3.71
|
3.94
|
3.90
|
3.94
|
512,500
|
|
|
10/14/2026
|
+0.10/+2.78%
|
3.61
|
3.72
|
3.61
|
3.70
|
3.68
|
3.70
|
232,800
|
|
|
10/13/2026
|
-0.12/-3.23%
|
3.72
|
3.77
|
3.60
|
3.60
|
3.65
|
3.60
|
207,800
|
|
|
10/12/2026
|
+0.04/+1.09%
|
3.68
|
3.78
|
3.50
|
3.72
|
3.69
|
3.72
|
190,400
|
|
|
10/9/2026
|
+0.03/+0.82%
|
3.56
|
3.68
|
3.50
|
3.68
|
3.57
|
3.68
|
113,600
|
|
|
10/8/2026
|
-0.03/-0.82%
|
3.68
|
3.72
|
3.59
|
3.65
|
3.64
|
3.65
|
143,700
|
|
|
10/7/2026
|
+0.03/+0.82%
|
3.65
|
3.76
|
3.54
|
3.68
|
3.61
|
3.68
|
97,700
|
|
|
10/6/2026
|
-0.24/-6.17%
|
3.89
|
3.90
|
3.62
|
3.65
|
3.69
|
3.65
|
382,300
|
|
|
10/5/2026
|
-0.20/-4.89%
|
4.09
|
4.09
|
3.85
|
3.89
|
3.93
|
3.89
|
287,900
|
|
|