|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2026
|
+0.08/+2.11%
|
3.78
|
3.92
|
3.78
|
3.88
|
3.87
|
3.88
|
637,200
|
|
|
10/20/2026
|
0.00 / 0.00%
|
3.80
|
3.84
|
3.79
|
3.80
|
3.80
|
3.80
|
203,300
|
|
|
10/19/2026
|
-0.01/-0.26%
|
3.81
|
3.84
|
3.78
|
3.80
|
3.80
|
3.80
|
279,400
|
|
|
10/16/2026
|
+0.02/+0.53%
|
3.79
|
3.84
|
3.77
|
3.81
|
3.81
|
3.81
|
5,827,400
|
|
|
10/15/2026
|
-0.05/-1.30%
|
3.84
|
3.85
|
3.79
|
3.79
|
3.81
|
3.79
|
962,200
|
|
|
10/14/2026
|
-0.04/-1.03%
|
3.88
|
3.88
|
3.81
|
3.84
|
3.85
|
3.84
|
539,000
|
|
|
10/13/2026
|
-0.03/-0.77%
|
3.88
|
3.91
|
3.83
|
3.88
|
3.87
|
3.88
|
865,500
|
|
|
10/12/2026
|
0.00 / 0.00%
|
3.91
|
3.93
|
3.88
|
3.91
|
3.91
|
3.91
|
594,100
|
|
|
10/9/2026
|
0.00 / 0.00%
|
3.91
|
3.94
|
3.84
|
3.91
|
3.89
|
3.91
|
883,200
|
|
|
10/8/2026
|
-0.07/-1.76%
|
3.96
|
3.98
|
3.91
|
3.91
|
3.95
|
3.91
|
2,205,600
|
|
|
10/7/2026
|
0.00 / 0.00%
|
3.98
|
4.01
|
3.95
|
3.98
|
3.99
|
3.98
|
1,883,200
|
|
|
10/6/2026
|
-0.03/-0.75%
|
3.98
|
4.02
|
3.93
|
3.98
|
3.98
|
3.98
|
1,920,100
|
|
|
10/5/2026
|
0.00 / 0.00%
|
3.99
|
4.03
|
3.96
|
4.01
|
4.01
|
4.01
|
1,450,700
|
|
|
10/2/2026
|
+0.01/+0.25%
|
3.99
|
4.03
|
3.96
|
4.01
|
4.00
|
4.01
|
2,700,300
|
|
|
10/1/2026
|
0.00 / 0.00%
|
3.96
|
4.01
|
3.92
|
4.00
|
3.97
|
4.00
|
5,622,000
|
|
|
9/30/2026
|
+0.01/+0.25%
|
3.98
|
4.00
|
3.95
|
4.00
|
3.98
|
4.00
|
2,163,900
|
|
|
9/29/2026
|
-0.04/-0.99%
|
4.03
|
4.04
|
3.96
|
3.99
|
4.01
|
3.99
|
552,200
|
|
|
9/28/2026
|
-0.04/-0.98%
|
4.05
|
4.08
|
3.98
|
4.03
|
4.02
|
4.03
|
491,700
|
|
|
9/25/2026
|
-0.02/-0.49%
|
4.06
|
4.10
|
4.02
|
4.07
|
4.06
|
4.07
|
1,430,700
|
|
|
9/24/2026
|
-0.05/-1.21%
|
4.10
|
4.15
|
4.06
|
4.09
|
4.09
|
4.09
|
1,285,400
|
|
|