|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.20/-1.28%
|
15.45
|
15.50
|
15.30
|
15.45
|
15.37
|
15.45
|
128,000
|
|
|
9/28/2026
|
-0.15/-0.95%
|
15.80
|
15.80
|
15.30
|
15.65
|
15.46
|
15.65
|
1,124,200
|
|
|
9/25/2026
|
0.00 / 0.00%
|
15.60
|
15.85
|
15.60
|
15.80
|
15.78
|
15.80
|
484,300
|
|
|
9/24/2026
|
-0.15/-0.94%
|
15.75
|
15.85
|
15.30
|
15.80
|
15.69
|
15.80
|
885,000
|
|
|
9/23/2026
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.95
|
15.81
|
15.95
|
1,084,000
|
|
|
9/22/2026
|
-0.05/-0.31%
|
15.85
|
16.05
|
15.75
|
15.95
|
15.87
|
15.95
|
950,600
|
|
|
9/21/2026
|
-0.20/-1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.95
|
16.00
|
790,400
|
|
|
9/18/2026
|
-0.05/-0.31%
|
16.15
|
16.30
|
15.95
|
16.20
|
16.07
|
16.20
|
1,105,000
|
|
|
9/17/2026
|
+0.05/+0.31%
|
15.95
|
16.30
|
15.80
|
16.25
|
16.00
|
16.25
|
1,496,900
|
|
|
9/16/2026
|
-0.20/-1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
16.20
|
432,200
|
|
|
9/15/2026
|
-0.10/-0.61%
|
16.25
|
16.45
|
16.15
|
16.40
|
16.30
|
16.40
|
744,700
|
|
|
9/14/2026
|
-0.10/-0.60%
|
16.55
|
16.55
|
16.20
|
16.50
|
16.37
|
16.50
|
842,600
|
|
|
9/11/2026
|
-0.20/-1.19%
|
16.65
|
16.80
|
16.05
|
16.60
|
16.51
|
16.60
|
768,500
|
|
|
9/10/2026
|
-0.05/-0.30%
|
16.80
|
16.85
|
16.65
|
16.80
|
16.77
|
16.80
|
379,300
|
|
|
9/9/2026
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.60
|
16.85
|
16.76
|
16.85
|
614,200
|
|
|
9/8/2026
|
-0.05/-0.30%
|
16.90
|
16.95
|
16.65
|
16.85
|
16.79
|
16.85
|
375,100
|
|
|
9/7/2026
|
-0.10/-0.59%
|
17.00
|
17.05
|
16.65
|
16.90
|
16.83
|
16.90
|
2,456,555
|
|
|
9/4/2026
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.80
|
17.00
|
16.92
|
17.00
|
474,300
|
|
|
9/3/2026
|
-0.30/-1.73%
|
17.25
|
17.30
|
16.85
|
17.00
|
17.03
|
17.00
|
937,600
|
|
|
8/28/2026
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.32
|
17.30
|
982,800
|
|
|