|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2026
|
-0.08/-1.71%
|
4.67
|
4.70
|
4.59
|
4.59
|
4.64
|
4.59
|
559,400
|
|
|
10/15/2026
|
-0.13/-2.71%
|
4.76
|
4.82
|
4.67
|
4.67
|
4.73
|
4.67
|
514,200
|
|
|
10/14/2026
|
+0.12/+2.56%
|
4.64
|
4.85
|
4.56
|
4.80
|
4.65
|
4.80
|
1,435,900
|
|
|
10/13/2026
|
-0.15/-3.11%
|
4.82
|
4.83
|
4.59
|
4.68
|
4.71
|
4.68
|
418,600
|
|
|
10/12/2026
|
-0.08/-1.63%
|
4.90
|
4.93
|
4.78
|
4.83
|
4.83
|
4.83
|
331,500
|
|
|
10/9/2026
|
0.00 / 0.00%
|
4.90
|
5.11
|
4.90
|
4.91
|
5.00
|
4.91
|
701,100
|
|
|
10/8/2026
|
+0.14/+2.94%
|
4.77
|
4.99
|
4.73
|
4.91
|
4.91
|
4.91
|
255,800
|
|
|
10/7/2026
|
-0.02/-0.42%
|
4.80
|
4.84
|
4.71
|
4.77
|
4.75
|
4.77
|
104,000
|
|
|
10/6/2026
|
-0.16/-3.23%
|
4.98
|
4.98
|
4.69
|
4.79
|
4.79
|
4.79
|
246,900
|
|
|
10/5/2026
|
-0.06/-1.20%
|
5.01
|
5.03
|
4.89
|
4.95
|
4.95
|
4.95
|
103,400
|
|
|
10/2/2026
|
-0.01/-0.20%
|
5.02
|
5.18
|
5.00
|
5.01
|
5.06
|
5.01
|
115,000
|
|
|
10/1/2026
|
+0.05/+1.01%
|
4.97
|
5.06
|
4.97
|
5.02
|
5.02
|
5.02
|
59,500
|
|
|
9/30/2026
|
0.00 / 0.00%
|
4.97
|
5.03
|
4.92
|
4.97
|
4.96
|
4.97
|
62,400
|
|
|
9/29/2026
|
-0.03/-0.60%
|
5.01
|
5.01
|
4.90
|
4.97
|
4.97
|
4.97
|
112,900
|
|
|
9/28/2026
|
-0.11/-2.15%
|
5.11
|
5.11
|
4.98
|
5.00
|
5.03
|
5.00
|
186,400
|
|
|
9/25/2026
|
0.00 / 0.00%
|
5.11
|
5.19
|
5.10
|
5.11
|
5.12
|
5.11
|
87,300
|
|
|
9/24/2026
|
-0.10/-1.92%
|
5.18
|
5.23
|
5.11
|
5.11
|
5.18
|
5.11
|
130,700
|
|
|
9/23/2026
|
-0.03/-0.57%
|
5.24
|
5.26
|
5.10
|
5.21
|
5.22
|
5.21
|
284,800
|
|
|
9/22/2026
|
+0.01/+0.19%
|
5.23
|
5.27
|
5.04
|
5.24
|
5.22
|
5.24
|
74,900
|
|
|
9/21/2026
|
+0.01/+0.19%
|
5.24
|
5.27
|
5.20
|
5.23
|
5.22
|
5.23
|
92,000
|
|
|