|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.30/-1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.07
|
16.00
|
27,700
|
|
|
9/28/2026
|
+0.10/+0.62%
|
16.20
|
16.40
|
15.95
|
16.30
|
16.09
|
16.30
|
92,500
|
|
|
9/25/2026
|
-0.15/-0.92%
|
16.20
|
16.60
|
15.90
|
16.20
|
16.09
|
16.20
|
159,300
|
|
|
9/24/2026
|
+0.20/+1.24%
|
16.00
|
16.50
|
15.75
|
16.35
|
16.16
|
16.35
|
275,100
|
|
|
9/23/2026
|
+0.05/+0.31%
|
16.00
|
16.30
|
15.80
|
16.15
|
16.07
|
16.15
|
181,900
|
|
|
9/22/2026
|
0.00 / 0.00%
|
16.25
|
17.00
|
15.70
|
16.10
|
16.13
|
16.10
|
220,900
|
|
|
9/21/2026
|
+0.95/+6.27%
|
15.45
|
16.20
|
15.20
|
16.10
|
16.08
|
16.10
|
623,700
|
|
|
9/18/2026
|
-0.10/-0.66%
|
15.45
|
15.45
|
14.85
|
15.15
|
15.11
|
15.15
|
175,600
|
|
|
9/17/2026
|
-0.25/-1.61%
|
15.35
|
15.50
|
15.25
|
15.25
|
15.35
|
15.25
|
191,800
|
|
|
9/16/2026
|
0.00 / 0.00%
|
15.30
|
15.95
|
15.30
|
15.50
|
15.68
|
15.50
|
230,200
|
|
|
9/15/2026
|
+0.30/+1.97%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.39
|
15.50
|
305,800
|
|
|
9/14/2026
|
+0.90/+6.29%
|
14.30
|
15.30
|
14.30
|
15.20
|
14.94
|
15.20
|
292,400
|
|
|
9/11/2026
|
+0.30/+2.14%
|
14.50
|
14.70
|
14.15
|
14.30
|
14.44
|
14.30
|
129,300
|
|
|
9/10/2026
|
+0.50/+3.70%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.69
|
14.00
|
125,700
|
|
|
9/9/2026
|
-0.40/-2.88%
|
13.60
|
13.90
|
13.30
|
13.50
|
13.56
|
13.50
|
220,200
|
|
|
9/8/2026
|
-0.05/-0.36%
|
13.95
|
13.95
|
13.50
|
13.90
|
13.73
|
13.90
|
176,400
|
|
|
9/7/2026
|
-0.05/-0.36%
|
13.95
|
14.20
|
13.65
|
13.95
|
14.00
|
13.95
|
124,100
|
|
|
9/4/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
14.00
|
13.90
|
14.00
|
77,600
|
|
|
9/3/2026
|
+0.20/+1.45%
|
14.00
|
14.40
|
13.95
|
14.00
|
14.10
|
14.00
|
253,200
|
|
|
8/28/2026
|
+0.10/+0.73%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.74
|
13.80
|
120,500
|
|
|