|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2026
|
0.00 / 0.00%
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
0
|
|
|
9/16/2026
|
+0.34/+6.87%
|
5.22
|
5.29
|
4.80
|
5.29
|
5.14
|
5.29
|
2,888,500
|
|
|
9/15/2026
|
+0.32/+6.91%
|
4.80
|
4.95
|
4.70
|
4.95
|
4.92
|
4.95
|
589,900
|
|
|
9/14/2026
|
+0.30/+6.93%
|
4.12
|
4.63
|
4.12
|
4.63
|
4.60
|
4.63
|
1,452,400
|
|
|
9/11/2026
|
+0.27/+6.65%
|
4.25
|
4.34
|
4.12
|
4.33
|
4.31
|
4.33
|
2,089,500
|
|
|
9/10/2026
|
+0.26/+6.84%
|
3.79
|
4.06
|
3.69
|
4.06
|
3.92
|
4.06
|
503,500
|
|
|
9/9/2026
|
-0.03/-0.78%
|
4.00
|
4.00
|
3.66
|
3.80
|
3.84
|
3.80
|
1,462,900
|
|
|
9/8/2026
|
+0.25/+6.98%
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
152,600
|
|
|
9/7/2026
|
+0.23/+6.87%
|
3.42
|
3.58
|
3.42
|
3.58
|
3.55
|
3.58
|
313,100
|
|
|
9/4/2026
|
-0.02/-0.59%
|
3.37
|
3.40
|
3.32
|
3.35
|
3.36
|
3.35
|
164,700
|
|
|
9/3/2026
|
-0.02/-0.59%
|
3.39
|
3.42
|
3.32
|
3.37
|
3.36
|
3.37
|
87,100
|
|
|
8/28/2026
|
+0.01/+0.30%
|
3.41
|
3.42
|
3.31
|
3.39
|
3.36
|
3.39
|
112,800
|
|
|
8/27/2026
|
-0.02/-0.59%
|
3.43
|
3.44
|
3.35
|
3.38
|
3.37
|
3.38
|
138,800
|
|
|
8/26/2026
|
+0.05/+1.49%
|
3.40
|
3.44
|
3.35
|
3.40
|
3.39
|
3.40
|
107,600
|
|
|
8/25/2026
|
-0.06/-1.76%
|
3.41
|
3.41
|
3.34
|
3.35
|
3.37
|
3.35
|
206,900
|
|
|
8/24/2026
|
+0.01/+0.29%
|
3.44
|
3.47
|
3.38
|
3.41
|
3.40
|
3.41
|
107,000
|
|
|
8/21/2026
|
-0.04/-1.16%
|
3.48
|
3.49
|
3.38
|
3.40
|
3.40
|
3.40
|
268,800
|
|
|
8/20/2026
|
+0.02/+0.58%
|
3.49
|
3.50
|
3.38
|
3.44
|
3.41
|
3.44
|
160,600
|
|
|
8/19/2026
|
+0.02/+0.59%
|
3.44
|
3.44
|
3.35
|
3.42
|
3.40
|
3.42
|
169,500
|
|
|
8/18/2026
|
+0.02/+0.59%
|
3.38
|
3.48
|
3.32
|
3.40
|
3.40
|
3.40
|
129,500
|
|
|