|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2026
|
+0.15/+2.18%
|
6.77
|
7.10
|
6.77
|
7.03
|
6.98
|
7.03
|
14,799,100
|
|
|
9/16/2026
|
-0.12/-1.71%
|
7.00
|
7.00
|
6.86
|
6.88
|
6.90
|
6.88
|
158,100
|
|
|
9/15/2026
|
+0.11/+1.60%
|
6.80
|
7.00
|
6.78
|
7.00
|
6.89
|
7.00
|
592,600
|
|
|
9/14/2026
|
-0.16/-2.27%
|
7.02
|
7.05
|
6.80
|
6.89
|
6.95
|
6.89
|
492,900
|
|
|
9/11/2026
|
-0.12/-1.67%
|
7.00
|
7.13
|
6.97
|
7.05
|
7.02
|
7.05
|
932,100
|
|
|
9/10/2026
|
-0.03/-0.42%
|
7.21
|
7.25
|
7.17
|
7.17
|
7.20
|
7.17
|
442,200
|
|
|
9/9/2026
|
-0.11/-1.50%
|
7.32
|
7.32
|
7.18
|
7.20
|
7.23
|
7.20
|
531,600
|
|
|
9/8/2026
|
-0.06/-0.81%
|
7.31
|
7.44
|
7.30
|
7.31
|
7.33
|
7.31
|
237,800
|
|
|
9/7/2026
|
-0.09/-1.21%
|
7.42
|
7.50
|
7.32
|
7.37
|
7.40
|
7.37
|
418,000
|
|
|
9/4/2026
|
-0.06/-0.80%
|
7.48
|
7.60
|
7.44
|
7.46
|
7.49
|
7.46
|
440,800
|
|
|
9/3/2026
|
0.00 / 0.00%
|
7.56
|
7.63
|
7.52
|
7.52
|
7.56
|
7.52
|
1,035,300
|
|
|
8/28/2026
|
-0.03/-0.40%
|
7.56
|
7.59
|
7.51
|
7.52
|
7.53
|
7.52
|
343,200
|
|
|
8/27/2026
|
-0.07/-0.92%
|
7.62
|
7.62
|
7.52
|
7.55
|
7.56
|
7.55
|
595,900
|
|
|
8/26/2026
|
-0.02/-0.26%
|
7.75
|
7.75
|
7.58
|
7.62
|
7.63
|
7.62
|
614,500
|
|
|
8/25/2026
|
-0.06/-0.78%
|
7.70
|
7.80
|
7.60
|
7.64
|
7.72
|
7.64
|
458,600
|
|
|
8/24/2026
|
+0.05/+0.65%
|
7.67
|
7.81
|
7.66
|
7.70
|
7.73
|
7.70
|
973,000
|
|
|
8/21/2026
|
+0.14/+1.86%
|
7.50
|
7.67
|
7.50
|
7.65
|
7.62
|
7.65
|
489,400
|
|
|
8/20/2026
|
-0.03/-0.40%
|
7.51
|
7.59
|
7.50
|
7.51
|
7.52
|
7.51
|
112,100
|
|
|
8/19/2026
|
-0.05/-0.66%
|
7.60
|
7.60
|
7.53
|
7.54
|
7.55
|
7.54
|
262,500
|
|
|
8/18/2026
|
-0.02/-0.26%
|
7.71
|
7.71
|
7.57
|
7.59
|
7.63
|
7.59
|
207,800
|
|
|