|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.01/+0.28%
|
3.55
|
3.57
|
3.52
|
3.56
|
3.55
|
3.56
|
92,800
|
|
|
9/17/2026
|
0.00 / 0.00%
|
3.54
|
3.59
|
3.52
|
3.55
|
3.54
|
3.55
|
85,500
|
|
|
9/16/2026
|
-0.10/-2.74%
|
3.64
|
3.65
|
3.52
|
3.55
|
3.59
|
3.55
|
155,100
|
|
|
9/15/2026
|
-0.01/-0.27%
|
3.66
|
3.66
|
3.52
|
3.65
|
3.64
|
3.65
|
89,800
|
|
|
9/14/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.62
|
3.66
|
3.65
|
3.66
|
96,500
|
|
|
9/11/2026
|
-0.07/-1.88%
|
3.73
|
3.80
|
3.65
|
3.66
|
3.71
|
3.66
|
84,500
|
|
|
9/10/2026
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.66
|
3.73
|
3.71
|
3.73
|
116,700
|
|
|
9/9/2026
|
0.00 / 0.00%
|
3.73
|
3.75
|
3.70
|
3.73
|
3.73
|
3.73
|
113,000
|
|
|
9/8/2026
|
-0.02/-0.53%
|
3.75
|
3.80
|
3.67
|
3.73
|
3.73
|
3.73
|
106,500
|
|
|
9/7/2026
|
-0.15/-3.85%
|
3.90
|
3.92
|
3.70
|
3.75
|
3.85
|
3.75
|
102,600
|
|
|
9/4/2026
|
0.00 / 0.00%
|
3.91
|
3.94
|
3.85
|
3.90
|
3.90
|
3.90
|
84,200
|
|
|
9/3/2026
|
-0.05/-1.27%
|
3.95
|
3.95
|
3.75
|
3.90
|
3.89
|
3.90
|
145,200
|
|
|
8/28/2026
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.90
|
3.95
|
3.94
|
3.95
|
72,400
|
|
|
8/27/2026
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.95
|
3.95
|
3.96
|
3.95
|
114,400
|
|
|
8/26/2026
|
+0.01/+0.25%
|
3.94
|
3.95
|
3.92
|
3.95
|
3.93
|
3.95
|
92,400
|
|
|
8/25/2026
|
0.00 / 0.00%
|
3.94
|
3.95
|
3.91
|
3.94
|
3.93
|
3.94
|
104,100
|
|
|
8/24/2026
|
0.00 / 0.00%
|
3.94
|
3.96
|
3.93
|
3.94
|
3.94
|
3.94
|
102,300
|
|
|
8/21/2026
|
-0.01/-0.25%
|
3.95
|
3.95
|
3.92
|
3.94
|
3.93
|
3.94
|
169,500
|
|
|
8/20/2026
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.94
|
3.95
|
3.97
|
3.95
|
82,500
|
|
|
8/19/2026
|
-0.02/-0.50%
|
3.97
|
3.98
|
3.90
|
3.95
|
3.95
|
3.95
|
93,300
|
|
|