|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.05/-0.47%
|
10.45
|
11.00
|
10.45
|
10.55
|
10.70
|
10.55
|
1,459,800
|
|
|
9/28/2026
|
-0.55/-4.93%
|
11.25
|
11.25
|
10.45
|
10.60
|
10.69
|
10.60
|
1,635,800
|
|
|
9/25/2026
|
-0.35/-3.04%
|
11.40
|
11.50
|
11.15
|
11.15
|
11.33
|
11.15
|
723,700
|
|
|
9/24/2026
|
-0.25/-2.13%
|
11.80
|
11.85
|
11.40
|
11.50
|
11.53
|
11.50
|
926,900
|
|
|
9/23/2026
|
-0.05/-0.42%
|
11.80
|
12.00
|
11.65
|
11.75
|
11.82
|
11.75
|
1,174,100
|
|
|
9/22/2026
|
+0.35/+3.06%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.70
|
11.80
|
1,598,000
|
|
|
9/21/2026
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.30
|
11.45
|
11.43
|
11.45
|
825,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.35
|
11.45
|
11.48
|
11.45
|
512,400
|
|
|
9/17/2026
|
+0.15/+1.33%
|
11.25
|
11.65
|
11.15
|
11.45
|
11.43
|
11.45
|
859,600
|
|
|
9/16/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.20
|
11.30
|
762,500
|
|
|
9/15/2026
|
+0.05/+0.44%
|
11.10
|
11.35
|
11.10
|
11.30
|
11.23
|
11.30
|
795,300
|
|
|
9/14/2026
|
-0.10/-0.88%
|
11.35
|
11.35
|
11.00
|
11.25
|
11.15
|
11.25
|
1,239,400
|
|
|
9/11/2026
|
-0.10/-0.87%
|
11.40
|
11.45
|
11.00
|
11.35
|
11.21
|
11.35
|
1,897,600
|
|
|
9/10/2026
|
-0.15/-1.29%
|
11.50
|
11.60
|
11.35
|
11.45
|
11.48
|
11.45
|
654,700
|
|
|
9/9/2026
|
-0.15/-1.28%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.70
|
11.60
|
566,200
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.81
|
11.75
|
731,700
|
|
|
9/7/2026
|
+0.05/+0.43%
|
11.70
|
12.05
|
11.65
|
11.75
|
11.83
|
11.75
|
871,400
|
|
|
9/4/2026
|
-0.20/-1.68%
|
11.85
|
11.95
|
11.70
|
11.70
|
11.80
|
11.70
|
1,003,900
|
|
|
9/3/2026
|
-0.20/-1.65%
|
12.00
|
12.05
|
11.85
|
11.90
|
11.94
|
11.90
|
1,342,700
|
|
|
8/28/2026
|
-0.20/-1.63%
|
12.30
|
12.35
|
12.10
|
12.10
|
12.18
|
12.10
|
2,282,100
|
|
|