|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.05/-0.93%
|
5.40
|
5.40
|
5.21
|
5.35
|
5.30
|
5.35
|
181,500
|
|
|
10/16/2026
|
-0.16/-2.88%
|
5.43
|
5.55
|
5.21
|
5.40
|
5.32
|
5.40
|
325,900
|
|
|
10/15/2026
|
-0.40/-6.71%
|
5.65
|
5.80
|
5.56
|
5.56
|
5.60
|
5.56
|
1,075,140
|
|
|
10/14/2026
|
-0.08/-1.32%
|
5.79
|
5.96
|
5.65
|
5.96
|
5.75
|
5.96
|
335,700
|
|
|
10/13/2026
|
-0.26/-4.13%
|
6.00
|
6.10
|
5.86
|
6.04
|
5.94
|
6.04
|
365,600
|
|
|
10/12/2026
|
+0.30/+5.00%
|
5.85
|
6.30
|
5.68
|
6.30
|
5.85
|
6.30
|
448,400
|
|
|
10/9/2026
|
-0.38/-5.96%
|
6.30
|
6.30
|
5.98
|
6.00
|
6.04
|
6.00
|
221,100
|
|
|
10/8/2026
|
-0.04/-0.62%
|
6.40
|
6.42
|
6.30
|
6.38
|
6.35
|
6.38
|
127,700
|
|
|
10/7/2026
|
+0.42/+7.00%
|
6.00
|
6.42
|
5.96
|
6.42
|
6.28
|
6.42
|
388,000
|
|
|
10/6/2026
|
-0.20/-3.23%
|
6.19
|
6.19
|
5.90
|
6.00
|
6.02
|
6.00
|
75,300
|
|
|
10/5/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.05
|
6.20
|
6.15
|
6.20
|
254,100
|
|
|
10/2/2026
|
-0.14/-2.21%
|
6.34
|
6.34
|
6.15
|
6.20
|
6.26
|
6.20
|
168,300
|
|
|
10/1/2026
|
+0.04/+0.63%
|
6.30
|
6.35
|
6.23
|
6.34
|
6.29
|
6.34
|
137,300
|
|
|
9/30/2026
|
-0.02/-0.32%
|
6.32
|
6.32
|
6.23
|
6.30
|
6.28
|
6.30
|
124,300
|
|
|
9/29/2026
|
-0.02/-0.32%
|
6.40
|
6.40
|
6.25
|
6.32
|
6.30
|
6.32
|
126,800
|
|
|
9/28/2026
|
-0.14/-2.16%
|
6.48
|
6.48
|
6.30
|
6.34
|
6.33
|
6.34
|
97,700
|
|
|
9/25/2026
|
0.00 / 0.00%
|
6.48
|
6.48
|
6.40
|
6.48
|
6.45
|
6.48
|
110,500
|
|
|
9/24/2026
|
-0.01/-0.15%
|
6.49
|
6.49
|
6.32
|
6.48
|
6.41
|
6.48
|
88,700
|
|
|
9/23/2026
|
-0.01/-0.15%
|
6.45
|
6.50
|
6.37
|
6.49
|
6.42
|
6.49
|
165,200
|
|
|
9/22/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.36
|
6.50
|
6.41
|
6.50
|
218,700
|
|
|