|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.07/-1.76%
|
3.95
|
3.95
|
3.85
|
3.90
|
3.90
|
3.90
|
714,800
|
|
|
10/22/2026
|
0.00 / 0.00%
|
3.99
|
4.03
|
3.90
|
3.97
|
3.96
|
3.97
|
560,900
|
|
|
10/21/2026
|
+0.19/+5.03%
|
3.78
|
3.99
|
3.78
|
3.97
|
3.91
|
3.97
|
936,600
|
|
|
10/20/2026
|
-0.04/-1.05%
|
3.75
|
3.80
|
3.72
|
3.78
|
3.75
|
3.78
|
1,736,800
|
|
|
10/19/2026
|
+0.02/+0.53%
|
3.94
|
3.94
|
3.77
|
3.82
|
3.81
|
3.82
|
1,037,900
|
|
|
10/16/2026
|
+0.22/+6.15%
|
3.58
|
3.80
|
3.55
|
3.80
|
3.73
|
3.80
|
874,500
|
|
|
10/15/2026
|
+0.08/+2.29%
|
3.50
|
3.59
|
3.48
|
3.58
|
3.55
|
3.58
|
610,600
|
|
|
10/14/2026
|
-0.02/-0.57%
|
3.50
|
3.51
|
3.46
|
3.50
|
3.48
|
3.50
|
674,500
|
|
|
10/13/2026
|
+0.01/+0.28%
|
3.53
|
3.54
|
3.49
|
3.52
|
3.51
|
3.52
|
239,900
|
|
|
10/12/2026
|
0.00 / 0.00%
|
3.50
|
3.57
|
3.50
|
3.51
|
3.52
|
3.51
|
268,100
|
|
|
10/9/2026
|
0.00 / 0.00%
|
3.51
|
3.55
|
3.45
|
3.51
|
3.51
|
3.51
|
597,800
|
|
|
10/8/2026
|
-0.05/-1.40%
|
3.56
|
3.58
|
3.49
|
3.51
|
3.52
|
3.51
|
536,700
|
|
|
10/7/2026
|
-0.06/-1.66%
|
3.65
|
3.65
|
3.50
|
3.56
|
3.57
|
3.56
|
268,000
|
|
|
10/6/2026
|
-0.08/-2.16%
|
3.71
|
3.76
|
3.46
|
3.62
|
3.54
|
3.62
|
643,600
|
|
|
10/5/2026
|
-0.11/-2.89%
|
3.80
|
3.82
|
3.70
|
3.70
|
3.75
|
3.70
|
223,900
|
|
|
10/2/2026
|
-0.08/-2.06%
|
3.89
|
3.89
|
3.80
|
3.81
|
3.83
|
3.81
|
331,900
|
|
|
10/1/2026
|
+0.01/+0.26%
|
3.89
|
3.91
|
3.85
|
3.89
|
3.87
|
3.89
|
191,500
|
|
|
9/30/2026
|
0.00 / 0.00%
|
3.94
|
3.95
|
3.88
|
3.88
|
3.91
|
3.88
|
192,200
|
|
|
9/29/2026
|
+0.01/+0.26%
|
3.90
|
3.94
|
3.84
|
3.88
|
3.88
|
3.88
|
253,300
|
|
|
9/28/2026
|
-0.12/-3.01%
|
4.06
|
4.06
|
3.80
|
3.87
|
3.92
|
3.87
|
343,400
|
|
|