|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-1.00/-4.22%
|
23.70
|
23.80
|
22.70
|
22.70
|
23.31
|
22.70
|
457,200
|
|
|
9/28/2026
|
+0.70/+3.04%
|
23.85
|
23.85
|
22.60
|
23.70
|
23.07
|
23.70
|
977,800
|
|
|
9/25/2026
|
+0.70/+3.14%
|
22.55
|
23.85
|
22.30
|
23.00
|
23.09
|
23.00
|
963,100
|
|
|
9/24/2026
|
-0.15/-0.67%
|
22.45
|
22.45
|
22.30
|
22.30
|
22.36
|
22.30
|
19,700
|
|
|
9/23/2026
|
+0.15/+0.67%
|
22.35
|
22.45
|
22.00
|
22.45
|
22.36
|
22.45
|
90,700
|
|
|
9/22/2026
|
-0.10/-0.45%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.04
|
22.30
|
41,000
|
|
|
9/21/2026
|
-0.20/-0.88%
|
22.65
|
22.70
|
22.00
|
22.40
|
22.23
|
22.40
|
91,100
|
|
|
9/18/2026
|
+0.35/+1.57%
|
22.80
|
22.80
|
22.25
|
22.60
|
22.48
|
22.60
|
70,800
|
|
|
9/17/2026
|
-0.25/-1.11%
|
22.40
|
22.90
|
22.20
|
22.25
|
22.42
|
22.25
|
89,900
|
|
|
9/16/2026
|
+0.05/+0.22%
|
22.30
|
22.70
|
22.00
|
22.50
|
22.19
|
22.50
|
57,500
|
|
|
9/15/2026
|
+0.10/+0.45%
|
22.35
|
22.50
|
22.00
|
22.45
|
22.22
|
22.45
|
113,800
|
|
|
9/14/2026
|
+0.20/+0.90%
|
22.15
|
22.55
|
22.00
|
22.35
|
22.30
|
22.35
|
140,200
|
|
|
9/11/2026
|
-1.00/-4.32%
|
23.45
|
23.45
|
22.15
|
22.15
|
22.44
|
22.15
|
140,200
|
|
|
9/10/2026
|
-0.15/-0.64%
|
23.60
|
23.80
|
23.00
|
23.15
|
23.26
|
23.15
|
69,000
|
|
|
9/9/2026
|
+0.10/+0.43%
|
23.20
|
23.60
|
23.00
|
23.30
|
23.25
|
23.30
|
42,500
|
|
|
9/8/2026
|
-0.70/-2.93%
|
23.90
|
23.90
|
23.20
|
23.20
|
23.36
|
23.20
|
55,900
|
|
|
9/7/2026
|
-0.65/-2.65%
|
24.60
|
24.60
|
23.90
|
23.90
|
24.04
|
23.90
|
59,000
|
|
|
9/4/2026
|
-0.15/-0.61%
|
24.25
|
24.70
|
24.00
|
24.55
|
24.31
|
24.55
|
68,300
|
|
|
9/3/2026
|
-0.20/-0.80%
|
24.90
|
24.90
|
24.35
|
24.70
|
24.55
|
24.70
|
128,000
|
|
|
8/28/2026
|
+0.10/+0.40%
|
24.80
|
24.90
|
24.45
|
24.90
|
24.77
|
24.90
|
140,800
|
|
|