|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
-0.05/-0.32%
|
15.85
|
15.90
|
15.75
|
15.80
|
15.81
|
15.80
|
232,300
|
|
|
9/29/2026
|
+0.05/+0.32%
|
15.75
|
15.85
|
15.70
|
15.85
|
15.79
|
15.85
|
326,800
|
|
|
9/28/2026
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.79
|
15.80
|
258,500
|
|
|
9/25/2026
|
+0.05/+0.32%
|
15.75
|
15.80
|
15.65
|
15.80
|
15.76
|
15.80
|
289,500
|
|
|
9/24/2026
|
-0.05/-0.32%
|
15.75
|
15.80
|
15.70
|
15.75
|
15.75
|
15.75
|
234,300
|
|
|
9/23/2026
|
-0.10/-0.63%
|
15.95
|
15.95
|
15.75
|
15.80
|
15.85
|
15.80
|
189,300
|
|
|
9/22/2026
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.80
|
15.90
|
15.88
|
15.90
|
248,400
|
|
|
9/21/2026
|
-0.15/-0.93%
|
16.05
|
16.05
|
15.85
|
15.90
|
15.95
|
15.90
|
142,800
|
|
|
9/18/2026
|
-0.05/-0.31%
|
16.10
|
16.15
|
16.00
|
16.05
|
16.07
|
16.05
|
202,200
|
|
|
9/17/2026
|
+0.10/+0.63%
|
16.05
|
16.25
|
16.00
|
16.10
|
16.12
|
16.10
|
322,100
|
|
|
9/16/2026
|
-0.05/-0.31%
|
16.05
|
16.10
|
15.95
|
16.00
|
16.00
|
16.00
|
175,500
|
|
|
9/15/2026
|
+0.05/+0.31%
|
15.95
|
16.05
|
15.90
|
16.05
|
15.98
|
16.05
|
325,500
|
|
|
9/14/2026
|
+0.15/+0.95%
|
15.85
|
16.00
|
15.75
|
16.00
|
15.87
|
16.00
|
267,000
|
|
|
9/11/2026
|
-0.05/-0.31%
|
15.80
|
15.90
|
15.70
|
15.85
|
15.81
|
15.85
|
213,700
|
|
|
9/10/2026
|
+0.25/+1.60%
|
15.60
|
15.95
|
15.50
|
15.90
|
15.76
|
15.90
|
422,900
|
|
|
9/9/2026
|
-0.05/-0.32%
|
15.65
|
15.75
|
15.55
|
15.65
|
15.63
|
15.65
|
303,100
|
|
|
9/8/2026
|
-0.15/-0.95%
|
15.80
|
15.85
|
15.65
|
15.70
|
15.76
|
15.70
|
242,700
|
|
|
9/7/2026
|
-0.25/-1.55%
|
16.15
|
16.15
|
15.85
|
15.85
|
15.98
|
15.85
|
349,900
|
|
|
9/4/2026
|
0.00 / 0.00%
|
16.05
|
16.20
|
16.00
|
16.10
|
16.10
|
16.10
|
295,500
|
|
|
9/3/2026
|
+0.05/+0.31%
|
16.00
|
16.10
|
15.85
|
16.10
|
16.01
|
16.10
|
277,900
|
|
|