|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2026
|
0.00 / 0.00%
|
3.95
|
3.97
|
3.91
|
3.93
|
3.93
|
3.93
|
4,700
|
|
|
8/21/2026
|
+0.01/+0.26%
|
3.94
|
3.94
|
3.85
|
3.93
|
3.91
|
3.93
|
7,100
|
|
|
8/20/2026
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
0
|
|
|
8/19/2026
|
0.00 / 0.00%
|
3.71
|
3.92
|
3.71
|
3.92
|
3.77
|
3.92
|
2,200
|
|
|
8/18/2026
|
-0.01/-0.25%
|
3.81
|
3.92
|
3.81
|
3.92
|
3.87
|
3.92
|
200
|
|
|
8/17/2026
|
-0.02/-0.51%
|
3.83
|
3.94
|
3.70
|
3.93
|
3.76
|
3.93
|
7,800
|
|
|
8/14/2026
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.95
|
3.95
|
3.95
|
3.95
|
1,300
|
|
|
8/13/2026
|
+0.08/+2.07%
|
3.96
|
3.96
|
3.87
|
3.95
|
3.93
|
3.95
|
1,300
|
|
|
8/12/2026
|
-0.10/-2.52%
|
3.86
|
3.97
|
3.86
|
3.87
|
3.93
|
3.87
|
500
|
|
|
8/11/2026
|
0.00 / 0.00%
|
3.92
|
3.97
|
3.92
|
3.97
|
3.93
|
3.97
|
2,000
|
|
|
8/10/2026
|
+0.16/+4.20%
|
3.97
|
3.99
|
3.85
|
3.97
|
3.95
|
3.97
|
3,800
|
|
|
8/7/2026
|
-0.16/-4.03%
|
3.87
|
3.97
|
3.81
|
3.81
|
3.89
|
3.81
|
5,400
|
|
|
8/6/2026
|
0.00 / 0.00%
|
3.94
|
3.97
|
3.94
|
3.97
|
3.97
|
3.97
|
3,500
|
|
|
8/5/2026
|
0.00 / 0.00%
|
3.85
|
3.98
|
3.80
|
3.97
|
3.86
|
3.97
|
13,400
|
|
|
8/4/2026
|
0.00 / 0.00%
|
3.81
|
3.97
|
3.81
|
3.97
|
3.92
|
3.97
|
26,200
|
|
|
8/3/2026
|
+0.04/+1.02%
|
3.97
|
4.00
|
3.80
|
3.97
|
3.88
|
3.97
|
16,700
|
|
|
7/31/2026
|
-0.03/-0.76%
|
3.97
|
3.97
|
3.84
|
3.93
|
3.95
|
3.93
|
1,300
|
|
|
7/30/2026
|
+0.06/+1.54%
|
3.95
|
3.97
|
3.89
|
3.96
|
3.93
|
3.96
|
10,900
|
|
|
7/29/2026
|
+0.02/+0.52%
|
3.85
|
3.94
|
3.85
|
3.90
|
3.88
|
3.90
|
1,200
|
|
|
7/28/2026
|
-0.09/-2.27%
|
3.98
|
3.98
|
3.78
|
3.88
|
3.82
|
3.88
|
6,000
|
|
|