|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.20/+1.18%
|
17.00
|
17.25
|
17.00
|
17.20
|
17.08
|
17.20
|
2,188,300
|
|
|
9/17/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
17.00
|
1,075,800
|
|
|
9/16/2026
|
-0.05/-0.29%
|
17.05
|
17.10
|
16.75
|
17.00
|
16.92
|
17.00
|
525,800
|
|
|
9/15/2026
|
+0.05/+0.29%
|
17.00
|
17.05
|
16.85
|
17.05
|
16.96
|
17.05
|
565,800
|
|
|
9/14/2026
|
-0.10/-0.58%
|
17.10
|
17.20
|
16.85
|
17.00
|
17.02
|
17.00
|
640,400
|
|
|
9/11/2026
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.85
|
17.10
|
17.00
|
17.10
|
693,700
|
|
|
9/10/2026
|
-0.10/-0.58%
|
17.20
|
17.35
|
17.00
|
17.10
|
17.17
|
17.10
|
919,400
|
|
|
9/9/2026
|
+0.20/+1.18%
|
16.95
|
17.30
|
16.95
|
17.20
|
17.13
|
17.20
|
1,378,900
|
|
|
9/8/2026
|
+0.50/+3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.66
|
17.00
|
1,135,600
|
|
|
9/7/2026
|
+0.15/+0.92%
|
16.35
|
16.55
|
16.25
|
16.50
|
16.41
|
16.50
|
1,910,400
|
|
|
9/4/2026
|
+0.10/+0.62%
|
16.25
|
16.45
|
16.20
|
16.35
|
16.32
|
16.35
|
685,200
|
|
|
9/3/2026
|
+0.05/+0.31%
|
16.15
|
16.30
|
16.00
|
16.25
|
16.15
|
16.25
|
594,100
|
|
|
8/28/2026
|
+0.25/+1.57%
|
15.95
|
16.20
|
15.75
|
16.20
|
15.96
|
16.20
|
886,900
|
|
|
8/27/2026
|
-0.15/-0.93%
|
16.10
|
16.30
|
15.80
|
15.95
|
16.02
|
15.95
|
966,000
|
|
|
8/26/2026
|
+0.20/+1.26%
|
15.95
|
16.20
|
15.70
|
16.10
|
15.94
|
16.10
|
1,404,700
|
|
|
8/25/2026
|
+0.40/+2.58%
|
15.50
|
15.90
|
15.35
|
15.90
|
15.69
|
15.90
|
2,121,500
|
|
|
8/24/2026
|
+0.40/+2.65%
|
15.15
|
15.60
|
14.95
|
15.50
|
15.19
|
15.50
|
747,400
|
|
|
8/21/2026
|
+0.10/+0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.95
|
15.10
|
1,230,700
|
|
|
8/20/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.75
|
15.00
|
14.99
|
15.00
|
1,122,300
|
|
|
8/19/2026
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
15.00
|
14.95
|
15.00
|
1,813,500
|
|
|