|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
+0.51/+2.05%
|
24.85
|
25.41
|
24.85
|
25.41
|
25.06
|
25.41
|
59,400
|
|
|
9/29/2026
|
-0.30/-1.19%
|
25.19
|
25.19
|
24.90
|
24.90
|
25.02
|
24.90
|
49,400
|
|
|
9/28/2026
|
-0.15/-0.59%
|
25.40
|
26.30
|
25.00
|
25.20
|
25.26
|
25.20
|
56,600
|
|
|
9/25/2026
|
-0.11/-0.43%
|
25.15
|
25.46
|
25.15
|
25.35
|
25.33
|
25.35
|
33,300
|
|
|
9/24/2026
|
-0.14/-0.55%
|
25.79
|
25.79
|
25.18
|
25.46
|
25.35
|
25.46
|
59,400
|
|
|
9/23/2026
|
-0.16/-0.62%
|
25.47
|
25.74
|
25.25
|
25.60
|
25.50
|
25.60
|
15,400
|
|
|
9/22/2026
|
+0.27/+1.06%
|
25.45
|
25.80
|
25.36
|
25.76
|
25.50
|
25.76
|
35,600
|
|
|
9/21/2026
|
-0.31/-1.20%
|
25.80
|
25.80
|
25.20
|
25.49
|
25.55
|
25.49
|
36,800
|
|
|
9/18/2026
|
+0.22/+0.86%
|
25.65
|
25.99
|
25.65
|
25.80
|
25.85
|
25.80
|
18,900
|
|
|
9/17/2026
|
+0.04/+0.16%
|
25.48
|
25.70
|
25.40
|
25.58
|
25.60
|
25.58
|
33,500
|
|
|
9/16/2026
|
+0.04/+0.16%
|
25.50
|
25.60
|
25.26
|
25.54
|
25.43
|
25.54
|
25,700
|
|
|
9/15/2026
|
+0.13/+0.51%
|
25.37
|
25.50
|
25.30
|
25.50
|
25.38
|
25.50
|
47,500
|
|
|
9/14/2026
|
-0.21/-0.82%
|
25.58
|
25.58
|
25.00
|
25.37
|
25.27
|
25.37
|
51,000
|
|
|
9/11/2026
|
-0.40/-1.54%
|
25.83
|
25.85
|
25.45
|
25.58
|
25.58
|
25.58
|
34,900
|
|
|
9/10/2026
|
+0.12/+0.46%
|
25.82
|
26.00
|
25.60
|
25.98
|
25.78
|
25.98
|
21,400
|
|
|
9/9/2026
|
+0.06/+0.23%
|
25.82
|
25.94
|
25.65
|
25.86
|
25.80
|
25.86
|
18,200
|
|
|
9/8/2026
|
-0.12/-0.46%
|
25.99
|
25.99
|
25.60
|
25.80
|
25.78
|
25.80
|
19,200
|
|
|
9/7/2026
|
+0.01/+0.04%
|
26.00
|
26.49
|
25.80
|
25.92
|
25.98
|
25.92
|
44,500
|
|
|
9/4/2026
|
-0.03/-0.12%
|
25.90
|
26.49
|
25.80
|
25.91
|
26.00
|
25.91
|
58,100
|
|
|
9/3/2026
|
-0.21/-0.80%
|
26.15
|
26.15
|
25.68
|
25.94
|
25.92
|
25.94
|
79,600
|
|
|