|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+0.47/+6.94%
|
6.84
|
7.24
|
6.84
|
7.24
|
7.06
|
7.24
|
283,100
|
|
|
10/16/2026
|
+0.16/+2.42%
|
6.61
|
6.79
|
6.61
|
6.77
|
6.72
|
6.77
|
116,000
|
|
|
10/15/2026
|
+0.18/+2.80%
|
6.43
|
6.79
|
6.43
|
6.61
|
6.61
|
6.61
|
102,800
|
|
|
10/14/2026
|
-0.13/-1.98%
|
6.60
|
6.79
|
6.31
|
6.43
|
6.42
|
6.43
|
74,700
|
|
|
10/13/2026
|
+0.06/+0.92%
|
6.50
|
6.80
|
6.50
|
6.56
|
6.63
|
6.56
|
124,600
|
|
|
10/12/2026
|
+0.18/+2.85%
|
6.32
|
6.58
|
6.32
|
6.50
|
6.51
|
6.50
|
185,100
|
|
|
10/9/2026
|
+0.34/+5.69%
|
6.00
|
6.35
|
5.93
|
6.32
|
6.11
|
6.32
|
169,700
|
|
|
10/8/2026
|
+0.32/+5.65%
|
5.70
|
5.98
|
5.70
|
5.98
|
5.85
|
5.98
|
121,300
|
|
|
10/7/2026
|
0.00 / 0.00%
|
5.71
|
5.71
|
5.60
|
5.66
|
5.66
|
5.66
|
2,681,200
|
|
|
10/6/2026
|
-0.29/-4.87%
|
5.90
|
5.90
|
5.60
|
5.66
|
5.65
|
5.66
|
218,200
|
|
|
10/5/2026
|
+0.13/+2.23%
|
5.83
|
5.97
|
5.43
|
5.95
|
5.75
|
5.95
|
134,900
|
|
|
10/2/2026
|
-0.04/-0.68%
|
5.94
|
5.95
|
5.76
|
5.82
|
5.87
|
5.82
|
105,300
|
|
|
10/1/2026
|
-0.14/-2.33%
|
6.00
|
6.01
|
5.75
|
5.86
|
5.88
|
5.86
|
137,000
|
|
|
9/30/2026
|
-0.12/-1.96%
|
6.25
|
6.25
|
5.98
|
6.00
|
6.03
|
6.00
|
201,200
|
|
|
9/29/2026
|
-0.23/-3.62%
|
6.35
|
6.39
|
6.12
|
6.12
|
6.25
|
6.12
|
95,000
|
|
|
9/28/2026
|
-0.05/-0.78%
|
6.40
|
6.48
|
6.33
|
6.35
|
6.37
|
6.35
|
92,200
|
|
|
9/25/2026
|
-0.27/-4.05%
|
6.40
|
6.66
|
6.40
|
6.40
|
6.50
|
6.40
|
139,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
6.67
|
6.69
|
6.58
|
6.67
|
6.64
|
6.67
|
50,800
|
|
|
9/23/2026
|
-0.01/-0.15%
|
6.71
|
6.71
|
6.62
|
6.67
|
6.67
|
6.67
|
71,000
|
|
|
9/22/2026
|
+0.06/+0.91%
|
6.63
|
6.75
|
6.63
|
6.68
|
6.67
|
6.68
|
167,100
|
|
|