|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.11/-1.57%
|
7.05
|
7.05
|
6.75
|
6.89
|
6.88
|
6.89
|
806,900
|
|
|
9/25/2026
|
-0.11/-1.55%
|
7.11
|
7.18
|
6.99
|
7.00
|
7.04
|
7.00
|
229,400
|
|
|
9/24/2026
|
+0.05/+0.71%
|
7.06
|
7.20
|
6.90
|
7.11
|
7.02
|
7.11
|
2,020,100
|
|
|
9/23/2026
|
-0.26/-3.55%
|
7.23
|
7.33
|
7.00
|
7.06
|
7.13
|
7.06
|
752,900
|
|
|
9/22/2026
|
-0.07/-0.95%
|
7.58
|
7.58
|
7.31
|
7.32
|
7.45
|
7.32
|
615,600
|
|
|
9/21/2026
|
+0.48/+6.95%
|
6.95
|
7.39
|
6.95
|
7.39
|
7.31
|
7.39
|
1,522,900
|
|
|
9/18/2026
|
+0.07/+1.02%
|
6.84
|
7.05
|
6.81
|
6.91
|
6.90
|
6.91
|
648,000
|
|
|
9/17/2026
|
+0.04/+0.59%
|
6.73
|
6.95
|
6.73
|
6.84
|
6.81
|
6.84
|
305,000
|
|
|
9/16/2026
|
-0.17/-2.44%
|
6.98
|
6.98
|
6.78
|
6.80
|
6.90
|
6.80
|
1,859,100
|
|
|
9/15/2026
|
+0.27/+4.03%
|
7.13
|
7.13
|
6.82
|
6.97
|
7.00
|
6.97
|
820,500
|
|
|
9/14/2026
|
+0.27/+4.20%
|
6.50
|
6.84
|
6.40
|
6.70
|
6.73
|
6.70
|
997,600
|
|
|
9/11/2026
|
+0.03/+0.47%
|
6.41
|
6.55
|
6.40
|
6.43
|
6.48
|
6.43
|
472,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.40
|
6.47
|
6.25
|
6.40
|
6.39
|
6.40
|
233,500
|
|
|
9/9/2026
|
+0.02/+0.31%
|
6.35
|
6.54
|
6.25
|
6.40
|
6.43
|
6.40
|
424,600
|
|
|
9/8/2026
|
+0.41/+6.87%
|
5.97
|
6.38
|
5.91
|
6.38
|
6.12
|
6.38
|
519,700
|
|
|
9/7/2026
|
-0.07/-1.16%
|
6.10
|
6.10
|
5.95
|
5.97
|
6.02
|
5.97
|
1,725,900
|
|
|
9/4/2026
|
-0.06/-0.98%
|
6.10
|
6.12
|
6.04
|
6.04
|
6.10
|
6.04
|
251,100
|
|
|
9/3/2026
|
+0.20/+3.39%
|
5.91
|
6.10
|
5.91
|
6.10
|
6.01
|
6.10
|
438,800
|
|
|
8/28/2026
|
-0.07/-1.17%
|
5.97
|
5.97
|
5.90
|
5.90
|
5.94
|
5.90
|
290,800
|
|
|
8/27/2026
|
+0.04/+0.67%
|
5.90
|
5.97
|
5.90
|
5.97
|
5.95
|
5.97
|
1,742,600
|
|
|