|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2026
|
+0.10/+0.63%
|
16.05
|
16.10
|
15.95
|
16.10
|
16.03
|
16.10
|
255,000
|
|
|
9/21/2026
|
0.00 / 0.00%
|
16.10
|
16.35
|
15.90
|
16.00
|
16.08
|
16.00
|
389,700
|
|
|
9/18/2026
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
16.00
|
16.03
|
16.00
|
331,200
|
|
|
9/17/2026
|
+0.20/+1.27%
|
15.60
|
16.25
|
15.60
|
16.00
|
16.05
|
16.00
|
476,800
|
|
|
9/16/2026
|
-0.15/-0.94%
|
15.90
|
16.10
|
15.65
|
15.80
|
15.81
|
15.80
|
200,200
|
|
|
9/15/2026
|
+0.65/+4.25%
|
15.25
|
16.20
|
15.25
|
15.95
|
15.81
|
15.95
|
597,000
|
|
|
9/14/2026
|
-0.35/-2.24%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.50
|
15.30
|
342,000
|
|
|
9/11/2026
|
-0.55/-3.40%
|
16.10
|
16.10
|
15.65
|
15.65
|
15.85
|
15.65
|
627,900
|
|
|
9/10/2026
|
-0.10/-0.61%
|
16.20
|
16.35
|
16.15
|
16.20
|
16.23
|
16.20
|
261,500
|
|
|
9/9/2026
|
0.00 / 0.00%
|
16.30
|
16.55
|
16.20
|
16.30
|
16.43
|
16.30
|
393,400
|
|
|
9/8/2026
|
-0.35/-2.10%
|
16.55
|
16.75
|
16.30
|
16.30
|
16.50
|
16.30
|
356,100
|
|
|
9/7/2026
|
-0.30/-1.77%
|
16.90
|
17.05
|
16.60
|
16.65
|
16.77
|
16.65
|
293,500
|
|
|
9/4/2026
|
-0.20/-1.17%
|
17.10
|
17.20
|
16.85
|
16.95
|
17.00
|
16.95
|
470,000
|
|
|
9/3/2026
|
-0.05/-0.29%
|
17.20
|
17.20
|
16.90
|
17.15
|
17.01
|
17.15
|
337,000
|
|
|
8/28/2026
|
-0.05/-0.29%
|
17.25
|
17.30
|
17.05
|
17.20
|
17.15
|
17.20
|
470,900
|
|
|
8/27/2026
|
-0.25/-1.43%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.35
|
17.25
|
393,200
|
|
|
8/26/2026
|
-0.05/-0.28%
|
17.55
|
17.60
|
17.35
|
17.50
|
17.47
|
17.50
|
360,100
|
|
|
8/25/2026
|
+0.35/+2.03%
|
17.15
|
17.80
|
17.15
|
17.55
|
17.49
|
17.55
|
912,600
|
|
|
8/24/2026
|
+0.05/+0.29%
|
17.35
|
17.40
|
17.15
|
17.20
|
17.26
|
17.20
|
412,500
|
|
|
8/21/2026
|
+0.45/+2.69%
|
16.55
|
17.15
|
16.45
|
17.15
|
16.84
|
17.15
|
620,800
|
|
|