|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2026
|
+0.55/+3.37%
|
16.45
|
17.10
|
16.40
|
16.85
|
16.84
|
16.85
|
9,375,000
|
|
|
10/20/2026
|
+0.05/+0.31%
|
16.25
|
16.40
|
16.20
|
16.30
|
16.25
|
16.30
|
3,903,030
|
|
|
10/19/2026
|
-0.10/-0.61%
|
16.35
|
16.50
|
16.25
|
16.25
|
16.33
|
16.25
|
5,727,000
|
|
|
10/16/2026
|
-0.10/-0.61%
|
16.50
|
16.55
|
16.25
|
16.35
|
16.37
|
16.35
|
4,397,430
|
|
|
10/15/2026
|
+0.15/+0.92%
|
16.30
|
16.70
|
16.25
|
16.45
|
16.44
|
16.45
|
3,998,300
|
|
|
10/14/2026
|
+0.15/+0.93%
|
16.15
|
16.30
|
16.10
|
16.30
|
16.20
|
16.30
|
13,286,300
|
|
|
10/13/2026
|
+0.05/+0.31%
|
16.10
|
16.20
|
16.05
|
16.15
|
16.11
|
16.15
|
2,304,130
|
|
|
10/12/2026
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.00
|
16.10
|
16.09
|
16.10
|
2,173,700
|
|
|
10/9/2026
|
0.00 / 0.00%
|
15.95
|
16.30
|
15.75
|
16.10
|
15.99
|
16.10
|
16,239,830
|
|
|
10/8/2026
|
-0.30/-1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.27
|
16.10
|
2,619,600
|
|
|
10/7/2026
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.30
|
16.40
|
16.40
|
16.40
|
2,666,930
|
|
|
10/6/2026
|
0.00 / 0.00%
|
16.40
|
16.65
|
16.25
|
16.40
|
16.36
|
16.40
|
4,977,200
|
|
|
10/5/2026
|
-0.10/-0.61%
|
16.50
|
16.55
|
16.40
|
16.40
|
16.47
|
16.40
|
18,198,930
|
|
|
10/2/2026
|
-0.10/-0.60%
|
16.75
|
16.75
|
16.45
|
16.50
|
16.55
|
16.50
|
3,789,100
|
|
|
10/1/2026
|
-0.45/-2.64%
|
16.90
|
16.95
|
16.60
|
16.60
|
16.68
|
16.60
|
22,262,600
|
|
|
9/30/2026
|
-0.05/-0.29%
|
17.10
|
17.10
|
16.90
|
17.05
|
17.02
|
17.05
|
5,448,200
|
|
|
9/29/2026
|
+0.35/+2.09%
|
16.55
|
17.10
|
16.55
|
17.10
|
16.90
|
17.10
|
16,490,500
|
|
|
9/28/2026
|
+0.05/+0.30%
|
16.70
|
17.00
|
16.40
|
16.75
|
16.65
|
16.75
|
18,823,100
|
|
|
9/25/2026
|
+0.20/+1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.56
|
16.70
|
50,270,700
|
|
|
9/24/2026
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.42
|
16.50
|
20,421,800
|
|
|