|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.44
|
16.40
|
56,100
|
|
|
9/28/2026
|
-0.10/-0.60%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.40
|
16.50
|
152,900
|
|
|
9/25/2026
|
+0.10/+0.61%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.60
|
16.60
|
370,000
|
|
|
9/24/2026
|
-0.20/-1.20%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.50
|
16.40
|
258,100
|
|
|
9/23/2026
|
-0.10/-0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
16.60
|
359,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
16.70
|
187,800
|
|
|
9/21/2026
|
-0.10/-0.59%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.70
|
16.80
|
272,600
|
|
|
9/18/2026
|
-0.10/-0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
16.90
|
373,500
|
|
|
9/17/2026
|
-0.10/-0.58%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.00
|
17.10
|
619,100
|
|
|
9/16/2026
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.20
|
17.00
|
423,200
|
|
|
9/15/2026
|
+0.20/+1.18%
|
17.00
|
17.20
|
16.60
|
17.10
|
17.00
|
17.10
|
398,800
|
|
|
9/14/2026
|
-0.60/-3.43%
|
17.20
|
17.30
|
16.60
|
16.90
|
16.90
|
16.90
|
369,400
|
|
|
9/11/2026
|
-0.70/-3.91%
|
17.90
|
18.00
|
17.10
|
17.20
|
17.50
|
17.20
|
654,200
|
|
|
9/10/2026
|
-0.10/-0.56%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.90
|
17.90
|
193,500
|
|
|
9/9/2026
|
-0.10/-0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.00
|
17.90
|
509,600
|
|
|
9/8/2026
|
+0.10/+0.56%
|
17.90
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
179,500
|
|
|
9/7/2026
|
-0.50/-2.73%
|
18.10
|
18.30
|
17.80
|
17.80
|
17.90
|
17.80
|
405,700
|
|
|
9/4/2026
|
-0.20/-1.09%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.30
|
18.20
|
135,500
|
|
|
9/3/2026
|
+0.60/+3.35%
|
18.00
|
18.60
|
17.90
|
18.50
|
18.40
|
18.50
|
863,400
|
|
|
8/28/2026
|
-0.20/-1.10%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
17.90
|
388,000
|
|
|