|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.40/-2.40%
|
16.70
|
16.70
|
16.20
|
16.30
|
16.40
|
16.30
|
262,600
|
|
|
9/25/2026
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.79
|
16.70
|
158,800
|
|
|
9/24/2026
|
-0.10/-0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.68
|
16.70
|
210,600
|
|
|
9/23/2026
|
+0.20/+1.20%
|
16.60
|
17.10
|
16.60
|
16.80
|
16.87
|
16.80
|
616,900
|
|
|
9/22/2026
|
+0.20/+1.22%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.50
|
16.60
|
262,600
|
|
|
9/21/2026
|
-0.10/-0.61%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.44
|
16.40
|
89,800
|
|
|
9/18/2026
|
+0.30/+1.85%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.47
|
16.50
|
217,000
|
|
|
9/17/2026
|
+0.10/+0.62%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.27
|
16.20
|
276,100
|
|
|
9/16/2026
|
-0.20/-1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.18
|
16.10
|
142,600
|
|
|
9/15/2026
|
+0.30/+1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.10
|
16.30
|
229,800
|
|
|
9/14/2026
|
-0.10/-0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.12
|
16.00
|
238,000
|
|
|
9/11/2026
|
-0.40/-2.42%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.31
|
16.10
|
316,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.61
|
16.50
|
181,300
|
|
|
9/9/2026
|
-0.20/-1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.56
|
16.50
|
243,100
|
|
|
9/8/2026
|
+0.10/+0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.63
|
16.70
|
214,800
|
|
|
9/7/2026
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.64
|
16.60
|
337,200
|
|
|
9/4/2026
|
-0.10/-0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.75
|
16.60
|
192,000
|
|
|
9/3/2026
|
-0.20/-1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.79
|
16.70
|
260,700
|
|
|
8/28/2026
|
-0.10/-0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.85
|
16.90
|
386,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.92
|
17.00
|
199,200
|
|
|