|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.40/+3.15%
|
12.90
|
13.20
|
12.70
|
13.10
|
12.97
|
13.10
|
2,127,900
|
|
|
9/28/2026
|
+0.20/+1.60%
|
12.70
|
13.20
|
12.60
|
12.70
|
12.82
|
12.70
|
2,167,500
|
|
|
9/25/2026
|
+0.50/+4.17%
|
12.00
|
12.50
|
11.95
|
12.50
|
12.23
|
12.50
|
851,500
|
|
|
9/24/2026
|
-0.35/-2.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.17
|
12.00
|
937,400
|
|
|
9/23/2026
|
-0.05/-0.40%
|
12.40
|
12.70
|
12.15
|
12.35
|
12.42
|
12.35
|
898,600
|
|
|
9/22/2026
|
+0.40/+3.33%
|
12.05
|
12.65
|
12.05
|
12.40
|
12.36
|
12.40
|
1,317,900
|
|
|
9/21/2026
|
+0.05/+0.42%
|
12.00
|
12.45
|
11.95
|
12.00
|
12.16
|
12.00
|
912,000
|
|
|
9/18/2026
|
-0.20/-1.65%
|
12.20
|
12.20
|
11.85
|
11.95
|
12.01
|
11.95
|
753,600
|
|
|
9/17/2026
|
-0.10/-0.82%
|
12.10
|
12.35
|
11.80
|
12.15
|
12.09
|
12.15
|
1,175,900
|
|
|
9/16/2026
|
+0.15/+1.24%
|
12.20
|
12.50
|
12.00
|
12.25
|
12.25
|
12.25
|
1,420,300
|
|
|
9/15/2026
|
+0.75/+6.61%
|
11.50
|
12.10
|
11.45
|
12.10
|
12.04
|
12.10
|
1,819,600
|
|
|
9/14/2026
|
-0.10/-0.87%
|
11.55
|
11.60
|
11.20
|
11.35
|
11.37
|
11.35
|
573,800
|
|
|
9/11/2026
|
+0.35/+3.15%
|
11.20
|
11.60
|
11.05
|
11.45
|
11.37
|
11.45
|
1,260,400
|
|
|
9/10/2026
|
+0.10/+0.91%
|
11.05
|
11.30
|
11.05
|
11.10
|
11.13
|
11.10
|
382,600
|
|
|
9/9/2026
|
-0.20/-1.79%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.15
|
11.00
|
201,000
|
|
|
9/8/2026
|
+0.10/+0.90%
|
10.85
|
11.20
|
10.85
|
11.20
|
11.01
|
11.20
|
435,600
|
|
|
9/7/2026
|
-0.15/-1.33%
|
11.25
|
11.30
|
11.05
|
11.10
|
11.18
|
11.10
|
311,000
|
|
|
9/4/2026
|
+0.10/+0.90%
|
11.20
|
11.45
|
11.15
|
11.25
|
11.29
|
11.25
|
422,000
|
|
|
9/3/2026
|
+0.15/+1.36%
|
11.00
|
11.20
|
10.90
|
11.15
|
11.06
|
11.15
|
307,200
|
|
|
8/28/2026
|
-0.10/-0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.06
|
11.00
|
239,900
|
|
|