|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
+0.20/+1.49%
|
13.40
|
13.90
|
13.20
|
13.60
|
13.52
|
13.60
|
1,079,000
|
|
|
9/25/2026
|
-0.20/-1.47%
|
13.60
|
13.90
|
13.40
|
13.40
|
13.57
|
13.40
|
1,059,100
|
|
|
9/24/2026
|
-0.50/-3.55%
|
14.10
|
14.20
|
13.60
|
13.60
|
13.84
|
13.60
|
1,372,400
|
|
|
9/23/2026
|
+0.20/+1.44%
|
13.90
|
14.60
|
13.60
|
14.10
|
14.23
|
14.10
|
1,700,800
|
|
|
9/22/2026
|
+0.60/+4.51%
|
13.20
|
14.60
|
13.20
|
13.90
|
14.09
|
13.90
|
2,318,900
|
|
|
9/21/2026
|
+0.50/+3.91%
|
13.10
|
13.60
|
12.80
|
13.30
|
13.13
|
13.30
|
1,699,000
|
|
|
9/18/2026
|
+1.10/+9.40%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.69
|
12.80
|
2,165,500
|
|
|
9/17/2026
|
+0.10/+0.86%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.71
|
11.70
|
193,000
|
|
|
9/16/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.55
|
11.60
|
1,450,400
|
|
|
9/15/2026
|
+0.20/+1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.54
|
11.60
|
324,600
|
|
|
9/14/2026
|
-0.30/-2.56%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.42
|
11.40
|
803,045
|
|
|
9/11/2026
|
-0.20/-1.68%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
233,800
|
|
|
9/10/2026
|
+0.10/+0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.79
|
11.90
|
325,100
|
|
|
9/9/2026
|
-0.10/-0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.76
|
11.80
|
352,000
|
|
|
9/8/2026
|
-0.10/-0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
859,600
|
|
|
9/7/2026
|
-0.10/-0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.02
|
12.00
|
515,600
|
|
|
9/4/2026
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.12
|
12.10
|
1,206,900
|
|
|
9/3/2026
|
-0.40/-3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.19
|
12.10
|
404,000
|
|
|
8/28/2026
|
+0.30/+2.46%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.35
|
12.50
|
633,300
|
|
|
8/27/2026
|
+0.10/+0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.04
|
12.20
|
915,000
|
|
|