|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.04/+0.35%
|
11.50
|
11.54
|
11.39
|
11.50
|
11.47
|
11.50
|
7,700
|
|
|
9/28/2026
|
-0.14/-1.21%
|
11.71
|
11.71
|
11.38
|
11.46
|
11.51
|
11.46
|
12,900
|
|
|
9/25/2026
|
-0.15/-1.28%
|
11.71
|
11.71
|
11.58
|
11.60
|
11.61
|
11.60
|
10,900
|
|
|
9/24/2026
|
-0.08/-0.68%
|
11.70
|
11.94
|
11.61
|
11.75
|
11.73
|
11.75
|
3,400
|
|
|
9/23/2026
|
+0.17/+1.46%
|
11.66
|
11.84
|
11.66
|
11.83
|
11.73
|
11.83
|
15,400
|
|
|
9/22/2026
|
-0.03/-0.26%
|
11.69
|
11.79
|
11.59
|
11.66
|
11.61
|
11.66
|
14,300
|
|
|
9/21/2026
|
-0.20/-1.68%
|
11.87
|
11.87
|
11.58
|
11.69
|
11.69
|
11.69
|
12,500
|
|
|
9/18/2026
|
+0.32/+2.77%
|
11.62
|
11.89
|
11.62
|
11.89
|
11.69
|
11.89
|
8,100
|
|
|
9/17/2026
|
+0.02/+0.17%
|
11.54
|
11.66
|
11.54
|
11.57
|
11.62
|
11.57
|
8,300
|
|
|
9/16/2026
|
-0.15/-1.28%
|
11.70
|
11.70
|
11.50
|
11.55
|
11.56
|
11.55
|
10,400
|
|
|
9/15/2026
|
0.00 / 0.00%
|
11.35
|
11.70
|
11.35
|
11.70
|
11.44
|
11.70
|
8,200
|
|
|
9/14/2026
|
+0.05/+0.43%
|
11.60
|
11.95
|
11.40
|
11.70
|
11.57
|
11.70
|
15,000
|
|
|
9/11/2026
|
-0.34/-2.84%
|
11.95
|
11.95
|
11.65
|
11.65
|
11.70
|
11.65
|
32,400
|
|
|
9/10/2026
|
-0.02/-0.17%
|
12.00
|
12.00
|
11.77
|
11.99
|
11.86
|
11.99
|
5,000
|
|
|
9/9/2026
|
-0.03/-0.25%
|
11.76
|
12.03
|
11.76
|
12.01
|
11.95
|
12.01
|
6,300
|
|
|
9/8/2026
|
-0.25/-2.03%
|
12.05
|
12.05
|
11.85
|
12.04
|
11.93
|
12.04
|
10,800
|
|
|
9/7/2026
|
-0.03/-0.24%
|
12.12
|
12.29
|
11.95
|
12.29
|
12.03
|
12.29
|
6,200
|
|
|
9/4/2026
|
-0.02/-0.16%
|
11.98
|
12.32
|
11.98
|
12.32
|
12.04
|
12.32
|
1,400
|
|
|
9/3/2026
|
-0.02/-0.16%
|
12.36
|
12.36
|
12.06
|
12.34
|
12.20
|
12.34
|
8,200
|
|
|
8/28/2026
|
+0.12/+0.98%
|
12.20
|
12.36
|
12.20
|
12.36
|
12.24
|
12.36
|
2,600
|
|
|