|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
-0.05/-0.47%
|
10.65
|
10.80
|
10.55
|
10.65
|
10.63
|
10.65
|
301,300
|
|
|
9/15/2026
|
+0.30/+2.88%
|
10.65
|
10.85
|
10.60
|
10.70
|
10.74
|
10.70
|
888,300
|
|
|
9/14/2026
|
-0.60/-5.45%
|
11.00
|
11.15
|
10.40
|
10.40
|
10.71
|
10.40
|
864,200
|
|
|
9/11/2026
|
-0.60/-5.17%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.23
|
11.00
|
1,028,200
|
|
|
9/10/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
377,200
|
|
|
9/9/2026
|
-0.20/-1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.69
|
11.60
|
591,300
|
|
|
9/8/2026
|
+0.10/+0.85%
|
11.65
|
11.85
|
11.65
|
11.80
|
11.76
|
11.80
|
384,100
|
|
|
9/7/2026
|
-0.15/-1.27%
|
12.00
|
12.05
|
11.70
|
11.70
|
11.86
|
11.70
|
605,100
|
|
|
9/4/2026
|
-0.05/-0.42%
|
11.90
|
12.05
|
11.80
|
11.85
|
11.88
|
11.85
|
609,300
|
|
|
9/3/2026
|
-0.20/-1.65%
|
12.10
|
12.10
|
11.85
|
11.90
|
11.96
|
11.90
|
494,200
|
|
|
8/28/2026
|
-0.05/-0.41%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.23
|
12.10
|
1,143,900
|
|
|
8/27/2026
|
-0.10/-0.82%
|
12.35
|
12.35
|
12.10
|
12.15
|
12.18
|
12.15
|
398,500
|
|
|
8/26/2026
|
+0.05/+0.41%
|
12.20
|
12.30
|
12.00
|
12.25
|
12.15
|
12.25
|
596,000
|
|
|
8/25/2026
|
-0.20/-1.61%
|
12.30
|
12.40
|
12.15
|
12.20
|
12.27
|
12.20
|
820,200
|
|
|
8/24/2026
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.35
|
12.40
|
12.46
|
12.40
|
786,500
|
|
|
8/21/2026
|
+0.80/+6.90%
|
11.65
|
12.40
|
11.60
|
12.40
|
12.13
|
12.40
|
2,006,100
|
|
|
8/20/2026
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.60
|
11.60
|
11.67
|
11.60
|
304,300
|
|
|
8/19/2026
|
-0.15/-1.28%
|
11.75
|
11.75
|
11.45
|
11.60
|
11.56
|
11.60
|
300,600
|
|
|
8/18/2026
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.65
|
11.75
|
11.74
|
11.75
|
471,700
|
|
|
8/17/2026
|
+0.05/+0.43%
|
11.75
|
11.85
|
11.60
|
11.75
|
11.75
|
11.75
|
401,400
|
|
|