|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
+0.09/+2.25%
|
4.16
|
4.16
|
4.03
|
4.09
|
4.04
|
4.09
|
299,200
|
|
|
11/6/2026
|
-0.18/-4.31%
|
3.96
|
4.18
|
3.96
|
4.00
|
4.08
|
4.00
|
849,000
|
|
|
11/5/2026
|
+0.02/+0.48%
|
4.16
|
4.31
|
4.04
|
4.18
|
4.20
|
4.18
|
773,900
|
|
|
11/4/2026
|
-0.02/-0.48%
|
4.22
|
4.22
|
4.01
|
4.16
|
4.14
|
4.16
|
108,800
|
|
|
11/3/2026
|
-0.31/-6.90%
|
4.25
|
4.29
|
4.18
|
4.18
|
4.19
|
4.18
|
540,400
|
|
|
11/2/2026
|
-0.02/-0.44%
|
4.41
|
4.49
|
4.20
|
4.49
|
4.35
|
4.49
|
450,000
|
|
|
10/30/2026
|
-0.06/-1.31%
|
4.54
|
4.54
|
4.38
|
4.51
|
4.45
|
4.51
|
216,300
|
|
|
10/29/2026
|
-0.07/-1.51%
|
4.59
|
4.59
|
4.35
|
4.57
|
4.41
|
4.57
|
2,241,200
|
|
|
10/28/2026
|
0.00 / 0.00%
|
4.41
|
4.64
|
4.37
|
4.64
|
4.47
|
4.64
|
303,000
|
|
|
10/27/2026
|
-0.11/-2.32%
|
4.48
|
4.67
|
4.48
|
4.64
|
4.51
|
4.64
|
488,900
|
|
|
10/26/2026
|
-0.14/-2.86%
|
4.89
|
4.89
|
4.62
|
4.75
|
4.71
|
4.75
|
361,600
|
|
|
10/23/2026
|
+0.08/+1.66%
|
4.96
|
4.97
|
4.48
|
4.89
|
4.75
|
4.89
|
385,500
|
|
|
10/22/2026
|
-0.11/-2.24%
|
4.90
|
4.90
|
4.75
|
4.81
|
4.80
|
4.81
|
257,700
|
|
|
10/21/2026
|
-0.06/-1.20%
|
4.98
|
4.98
|
4.79
|
4.92
|
4.82
|
4.92
|
319,600
|
|
|
10/20/2026
|
-0.37/-6.92%
|
5.20
|
5.20
|
4.98
|
4.98
|
5.02
|
4.98
|
508,100
|
|
|
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
|
|
|