|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2026
|
+0.05/+0.95%
|
5.25
|
5.50
|
5.03
|
5.30
|
5.25
|
5.30
|
468,800
|
|
|
9/10/2026
|
-0.05/-0.94%
|
5.47
|
5.47
|
5.00
|
5.25
|
5.20
|
5.25
|
31,400
|
|
|
9/9/2026
|
-0.20/-3.64%
|
5.59
|
5.60
|
5.30
|
5.30
|
5.43
|
5.30
|
111,100
|
|
|
9/8/2026
|
-0.21/-3.68%
|
5.83
|
5.84
|
5.33
|
5.50
|
5.61
|
5.50
|
42,000
|
|
|
9/7/2026
|
+0.03/+0.53%
|
5.99
|
5.99
|
5.70
|
5.71
|
5.80
|
5.71
|
62,200
|
|
|
9/4/2026
|
+0.37/+6.97%
|
5.31
|
5.68
|
5.31
|
5.68
|
5.58
|
5.68
|
1,417,900
|
|
|
9/3/2026
|
-0.19/-3.45%
|
5.50
|
5.50
|
5.22
|
5.31
|
5.29
|
5.31
|
834,600
|
|
|
8/28/2026
|
-0.03/-0.54%
|
5.23
|
5.85
|
5.23
|
5.50
|
5.39
|
5.50
|
38,600
|
|
|
8/27/2026
|
-0.25/-4.33%
|
5.72
|
5.72
|
5.50
|
5.53
|
5.56
|
5.53
|
128,900
|
|
|
8/26/2026
|
-0.22/-3.67%
|
6.00
|
6.00
|
5.78
|
5.78
|
5.84
|
5.78
|
64,500
|
|
|
8/25/2026
|
+0.06/+1.01%
|
6.27
|
6.27
|
5.79
|
6.00
|
5.92
|
6.00
|
2,153,600
|
|
|
8/24/2026
|
-0.06/-1.00%
|
5.67
|
6.25
|
5.67
|
5.94
|
5.82
|
5.94
|
203,000
|
|
|
8/21/2026
|
-0.10/-1.64%
|
6.00
|
6.36
|
5.81
|
6.00
|
6.10
|
6.00
|
2,494,500
|
|
|
8/20/2026
|
-0.16/-2.56%
|
6.29
|
6.29
|
6.09
|
6.10
|
6.19
|
6.10
|
737,200
|
|
|
8/19/2026
|
-0.09/-1.42%
|
6.36
|
6.50
|
6.26
|
6.26
|
6.42
|
6.26
|
440,600
|
|
|
8/18/2026
|
+0.26/+4.27%
|
6.45
|
6.45
|
6.15
|
6.35
|
6.19
|
6.35
|
2,639,200
|
|
|
8/17/2026
|
+0.08/+1.33%
|
5.90
|
6.16
|
5.90
|
6.09
|
6.09
|
6.09
|
768,700
|
|
|
8/14/2026
|
-0.01/-0.17%
|
6.02
|
6.19
|
6.01
|
6.01
|
6.05
|
6.01
|
807,400
|
|
|
8/13/2026
|
+0.02/+0.33%
|
6.19
|
6.40
|
6.01
|
6.02
|
6.29
|
6.02
|
719,300
|
|
|
8/12/2026
|
-0.35/-5.51%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.46
|
6.00
|
1,193,100
|
|
|