|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.03/+0.46%
|
6.50
|
6.58
|
6.48
|
6.51
|
6.52
|
6.51
|
118,600
|
|
|
9/28/2026
|
-0.15/-2.26%
|
6.61
|
6.70
|
6.48
|
6.48
|
6.54
|
6.48
|
1,128,700
|
|
|
9/25/2026
|
0.00 / 0.00%
|
6.65
|
6.70
|
6.61
|
6.63
|
6.65
|
6.63
|
678,700
|
|
|
9/24/2026
|
-0.11/-1.63%
|
6.73
|
6.78
|
6.63
|
6.63
|
6.67
|
6.63
|
644,400
|
|
|
9/23/2026
|
-0.03/-0.44%
|
6.76
|
6.79
|
6.73
|
6.74
|
6.76
|
6.74
|
550,900
|
|
|
9/22/2026
|
-0.03/-0.44%
|
6.80
|
6.80
|
6.75
|
6.77
|
6.77
|
6.77
|
258,300
|
|
|
9/21/2026
|
+0.02/+0.29%
|
6.83
|
6.85
|
6.71
|
6.80
|
6.76
|
6.80
|
527,100
|
|
|
9/18/2026
|
-0.02/-0.29%
|
6.83
|
6.84
|
6.77
|
6.78
|
6.80
|
6.78
|
506,100
|
|
|
9/17/2026
|
+0.09/+1.34%
|
6.70
|
6.84
|
6.70
|
6.80
|
6.77
|
6.80
|
669,800
|
|
|
9/16/2026
|
-0.01/-0.15%
|
6.78
|
6.79
|
6.71
|
6.71
|
6.74
|
6.71
|
599,300
|
|
|
9/15/2026
|
+0.04/+0.60%
|
6.68
|
6.78
|
6.68
|
6.72
|
6.73
|
6.72
|
570,100
|
|
|
9/14/2026
|
-0.17/-2.48%
|
6.85
|
6.92
|
6.68
|
6.68
|
6.82
|
6.68
|
758,300
|
|
|
9/11/2026
|
-0.19/-2.70%
|
7.04
|
7.04
|
6.85
|
6.85
|
6.95
|
6.85
|
1,432,300
|
|
|
9/10/2026
|
-0.02/-0.28%
|
7.05
|
7.09
|
7.01
|
7.04
|
7.05
|
7.04
|
487,000
|
|
|
9/9/2026
|
0.00 / 0.00%
|
7.06
|
7.13
|
7.03
|
7.06
|
7.08
|
7.06
|
1,255,200
|
|
|
9/8/2026
|
-0.04/-0.56%
|
7.10
|
7.13
|
7.06
|
7.06
|
7.10
|
7.06
|
536,200
|
|
|
9/7/2026
|
-0.01/-0.14%
|
7.12
|
7.12
|
7.08
|
7.10
|
7.10
|
7.10
|
705,900
|
|
|
9/4/2026
|
-0.06/-0.84%
|
7.18
|
7.27
|
7.10
|
7.11
|
7.15
|
7.11
|
609,100
|
|
|
9/3/2026
|
+0.04/+0.56%
|
7.13
|
7.28
|
7.07
|
7.17
|
7.15
|
7.17
|
2,293,200
|
|
|
8/28/2026
|
-0.03/-0.42%
|
7.16
|
7.21
|
7.12
|
7.13
|
7.15
|
7.13
|
775,800
|
|
|