|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.13/-4.81%
|
2.70
|
2.70
|
2.53
|
2.57
|
2.61
|
2.57
|
99,700
|
|
|
9/25/2026
|
-0.10/-3.57%
|
2.78
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
19,500
|
|
|
9/24/2026
|
-0.01/-0.36%
|
2.81
|
2.81
|
2.73
|
2.80
|
2.77
|
2.80
|
48,200
|
|
|
9/23/2026
|
-0.04/-1.40%
|
2.85
|
2.86
|
2.81
|
2.81
|
2.82
|
2.81
|
33,800
|
|
|
9/22/2026
|
0.00 / 0.00%
|
2.84
|
2.86
|
2.78
|
2.85
|
2.83
|
2.85
|
85,700
|
|
|
9/21/2026
|
-0.04/-1.38%
|
2.89
|
2.90
|
2.85
|
2.85
|
2.88
|
2.85
|
30,800
|
|
|
9/18/2026
|
+0.05/+1.76%
|
2.84
|
2.89
|
2.70
|
2.89
|
2.81
|
2.89
|
94,100
|
|
|
9/17/2026
|
-0.01/-0.35%
|
2.85
|
2.90
|
2.80
|
2.84
|
2.85
|
2.84
|
27,800
|
|
|
9/16/2026
|
+0.01/+0.35%
|
2.85
|
3.03
|
2.75
|
2.85
|
2.91
|
2.85
|
185,600
|
|
|
9/15/2026
|
-0.01/-0.35%
|
2.72
|
2.95
|
2.70
|
2.84
|
2.77
|
2.84
|
1,377,300
|
|
|
9/14/2026
|
-0.19/-6.25%
|
2.86
|
3.00
|
2.83
|
2.85
|
2.85
|
2.85
|
1,658,000
|
|
|
9/11/2026
|
-0.22/-6.75%
|
3.24
|
3.24
|
3.04
|
3.04
|
3.06
|
3.04
|
436,400
|
|
|
9/10/2026
|
-0.24/-6.86%
|
3.38
|
3.46
|
3.26
|
3.26
|
3.31
|
3.26
|
333,600
|
|
|
9/9/2026
|
-0.11/-3.05%
|
3.59
|
3.60
|
3.48
|
3.50
|
3.51
|
3.50
|
159,300
|
|
|
9/8/2026
|
-0.07/-1.90%
|
3.68
|
3.69
|
3.55
|
3.61
|
3.60
|
3.61
|
111,000
|
|
|
9/7/2026
|
-0.11/-2.90%
|
3.77
|
3.77
|
3.68
|
3.68
|
3.69
|
3.68
|
62,700
|
|
|
9/4/2026
|
-0.04/-1.04%
|
3.83
|
3.83
|
3.69
|
3.79
|
3.74
|
3.79
|
189,800
|
|
|
9/3/2026
|
-0.13/-3.28%
|
3.97
|
3.98
|
3.82
|
3.83
|
3.90
|
3.83
|
88,000
|
|
|
8/28/2026
|
-0.13/-3.18%
|
4.09
|
4.11
|
3.96
|
3.96
|
4.02
|
3.96
|
143,900
|
|
|
8/27/2026
|
-0.04/-0.97%
|
4.15
|
4.17
|
4.09
|
4.09
|
4.12
|
4.09
|
3,282,300
|
|
|