|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.02/-0.32%
|
6.40
|
6.40
|
6.25
|
6.32
|
6.30
|
6.32
|
126,800
|
|
|
9/28/2026
|
-0.14/-2.16%
|
6.48
|
6.48
|
6.30
|
6.34
|
6.33
|
6.34
|
97,700
|
|
|
9/25/2026
|
0.00 / 0.00%
|
6.48
|
6.48
|
6.40
|
6.48
|
6.45
|
6.48
|
110,500
|
|
|
9/24/2026
|
-0.01/-0.15%
|
6.49
|
6.49
|
6.32
|
6.48
|
6.41
|
6.48
|
88,700
|
|
|
9/23/2026
|
-0.01/-0.15%
|
6.45
|
6.50
|
6.37
|
6.49
|
6.42
|
6.49
|
165,200
|
|
|
9/22/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.36
|
6.50
|
6.41
|
6.50
|
218,700
|
|
|
9/21/2026
|
+0.09/+1.40%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
129,400
|
|
|
9/18/2026
|
+0.01/+0.16%
|
6.40
|
6.46
|
6.31
|
6.41
|
6.42
|
6.41
|
111,900
|
|
|
9/17/2026
|
+0.11/+1.75%
|
6.25
|
6.55
|
6.25
|
6.40
|
6.37
|
6.40
|
228,600
|
|
|
9/16/2026
|
+0.01/+0.16%
|
6.28
|
6.30
|
6.20
|
6.29
|
6.25
|
6.29
|
146,700
|
|
|
9/15/2026
|
+0.08/+1.29%
|
6.20
|
6.30
|
6.09
|
6.28
|
6.16
|
6.28
|
172,700
|
|
|
9/14/2026
|
+0.10/+1.64%
|
6.10
|
6.20
|
6.05
|
6.20
|
6.16
|
6.20
|
144,300
|
|
|
9/11/2026
|
-0.25/-3.94%
|
6.35
|
6.40
|
6.10
|
6.10
|
6.22
|
6.10
|
182,800
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.35
|
6.60
|
6.30
|
6.35
|
6.42
|
6.35
|
2,772,400
|
|
|
9/9/2026
|
-0.22/-3.35%
|
6.40
|
6.45
|
6.30
|
6.35
|
6.35
|
6.35
|
3,369,900
|
|
|
9/8/2026
|
+0.17/+2.66%
|
6.40
|
6.57
|
6.30
|
6.57
|
6.35
|
6.57
|
3,451,600
|
|
|
9/7/2026
|
-0.15/-2.29%
|
6.55
|
6.55
|
6.40
|
6.40
|
6.44
|
6.40
|
3,552,928
|
|
|
9/4/2026
|
-0.03/-0.46%
|
6.80
|
6.80
|
6.45
|
6.55
|
6.50
|
6.55
|
3,614,694
|
|
|
9/3/2026
|
-0.32/-4.64%
|
6.83
|
6.91
|
6.58
|
6.58
|
6.72
|
6.58
|
401,100
|
|
|
8/28/2026
|
+0.18/+2.68%
|
6.72
|
6.90
|
6.64
|
6.90
|
6.73
|
6.90
|
246,900
|
|
|