|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.05/+0.33%
|
15.25
|
15.70
|
15.25
|
15.40
|
15.48
|
15.40
|
706,300
|
|
|
9/28/2026
|
-0.50/-3.15%
|
15.85
|
15.90
|
15.25
|
15.35
|
15.44
|
15.35
|
1,334,700
|
|
|
9/25/2026
|
-0.20/-1.25%
|
16.05
|
16.15
|
15.85
|
15.85
|
15.98
|
15.85
|
1,107,200
|
|
|
9/24/2026
|
-0.15/-0.93%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.16
|
16.05
|
931,500
|
|
|
9/23/2026
|
+0.15/+0.93%
|
16.10
|
16.45
|
16.10
|
16.20
|
16.30
|
16.20
|
709,700
|
|
|
9/22/2026
|
+0.05/+0.31%
|
16.00
|
16.25
|
16.00
|
16.05
|
16.11
|
16.05
|
430,500
|
|
|
9/21/2026
|
-0.10/-0.62%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.10
|
16.00
|
467,500
|
|
|
9/18/2026
|
+0.05/+0.31%
|
16.25
|
16.50
|
16.10
|
16.10
|
16.30
|
16.10
|
624,400
|
|
|
9/17/2026
|
0.00 / 0.00%
|
16.05
|
16.35
|
16.00
|
16.05
|
16.18
|
16.05
|
568,300
|
|
|
9/16/2026
|
+0.20/+1.26%
|
15.85
|
16.30
|
15.85
|
16.05
|
16.11
|
16.05
|
675,400
|
|
|
9/15/2026
|
+0.25/+1.60%
|
15.60
|
15.85
|
15.60
|
15.85
|
15.73
|
15.85
|
629,500
|
|
|
9/14/2026
|
-0.35/-2.19%
|
15.95
|
16.00
|
15.50
|
15.60
|
15.74
|
15.60
|
1,183,700
|
|
|
9/11/2026
|
-0.20/-1.24%
|
16.15
|
16.15
|
15.90
|
15.95
|
15.97
|
15.95
|
1,089,200
|
|
|
9/10/2026
|
-0.05/-0.31%
|
16.25
|
16.35
|
16.10
|
16.15
|
16.19
|
16.15
|
834,800
|
|
|
9/9/2026
|
-0.45/-2.70%
|
16.65
|
16.75
|
16.10
|
16.20
|
16.40
|
16.20
|
1,467,300
|
|
|
9/8/2026
|
-0.35/-2.06%
|
17.00
|
17.15
|
16.60
|
16.65
|
16.76
|
16.65
|
1,450,400
|
|
|
9/7/2026
|
-0.50/-2.86%
|
17.50
|
17.50
|
16.95
|
17.00
|
17.12
|
17.00
|
1,211,600
|
|
|
9/4/2026
|
+0.80/+4.79%
|
16.85
|
17.70
|
16.75
|
17.50
|
17.33
|
17.50
|
3,936,500
|
|
|
9/3/2026
|
+0.05/+0.30%
|
16.60
|
17.00
|
16.50
|
16.70
|
16.77
|
16.70
|
1,275,100
|
|
|
8/28/2026
|
+0.15/+0.91%
|
16.55
|
16.95
|
16.50
|
16.65
|
16.75
|
16.65
|
1,912,700
|
|
|