|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
0.00 / 0.00%
|
6.59
|
6.59
|
6.41
|
6.50
|
6.52
|
6.50
|
136,300
|
|
|
9/15/2026
|
+0.03/+0.46%
|
6.50
|
6.60
|
6.43
|
6.50
|
6.49
|
6.50
|
30,400
|
|
|
9/14/2026
|
-0.07/-1.07%
|
6.50
|
6.52
|
6.42
|
6.47
|
6.46
|
6.47
|
41,200
|
|
|
9/11/2026
|
-0.03/-0.46%
|
6.56
|
6.59
|
6.46
|
6.54
|
6.54
|
6.54
|
43,100
|
|
|
9/10/2026
|
-0.06/-0.90%
|
6.63
|
6.63
|
6.45
|
6.57
|
6.58
|
6.57
|
70,900
|
|
|
9/9/2026
|
+0.02/+0.30%
|
6.61
|
6.66
|
6.60
|
6.63
|
6.61
|
6.63
|
52,200
|
|
|
9/8/2026
|
+0.01/+0.15%
|
6.61
|
6.66
|
6.60
|
6.61
|
6.63
|
6.61
|
50,300
|
|
|
9/7/2026
|
-0.11/-1.64%
|
6.71
|
6.74
|
6.60
|
6.60
|
6.68
|
6.60
|
43,500
|
|
|
9/4/2026
|
-0.06/-0.89%
|
6.75
|
6.85
|
6.71
|
6.71
|
6.75
|
6.71
|
161,800
|
|
|
9/3/2026
|
-0.04/-0.59%
|
6.86
|
6.86
|
6.76
|
6.77
|
6.78
|
6.77
|
38,700
|
|
|
8/28/2026
|
-0.02/-0.29%
|
6.88
|
6.89
|
6.81
|
6.81
|
6.83
|
6.81
|
50,600
|
|
|
8/27/2026
|
-0.07/-1.01%
|
6.90
|
7.05
|
6.83
|
6.83
|
6.85
|
6.83
|
106,500
|
|
|
8/26/2026
|
+0.07/+1.02%
|
6.81
|
7.15
|
6.81
|
6.90
|
6.92
|
6.90
|
256,500
|
|
|
8/25/2026
|
-0.06/-0.87%
|
6.88
|
6.90
|
6.82
|
6.83
|
6.86
|
6.83
|
62,600
|
|
|
8/24/2026
|
+0.07/+1.03%
|
6.81
|
6.89
|
6.80
|
6.89
|
6.84
|
6.89
|
102,100
|
|
|
8/21/2026
|
+0.03/+0.44%
|
6.75
|
6.82
|
6.72
|
6.82
|
6.77
|
6.82
|
83,900
|
|
|
8/20/2026
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.72
|
6.79
|
6.78
|
6.79
|
48,400
|
|
|
8/19/2026
|
-0.01/-0.15%
|
6.79
|
6.80
|
6.68
|
6.79
|
6.73
|
6.79
|
61,600
|
|
|
8/18/2026
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.73
|
6.80
|
6.79
|
6.80
|
42,900
|
|
|
8/17/2026
|
-0.03/-0.44%
|
6.87
|
6.87
|
6.75
|
6.80
|
6.78
|
6.80
|
59,300
|
|
|