|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.25/-1.45%
|
17.20
|
17.35
|
16.90
|
17.00
|
17.13
|
17.00
|
1,203,900
|
|
|
10/16/2026
|
+0.05/+0.29%
|
17.20
|
17.80
|
16.25
|
17.25
|
17.23
|
17.25
|
1,703,500
|
|
|
10/15/2026
|
-0.95/-5.23%
|
18.20
|
18.50
|
16.90
|
17.20
|
17.40
|
17.20
|
2,588,500
|
|
|
10/14/2026
|
+0.05/+0.28%
|
18.10
|
19.35
|
17.60
|
18.15
|
18.65
|
18.15
|
3,490,500
|
|
|
10/13/2026
|
+0.45/+2.55%
|
17.70
|
18.70
|
16.45
|
18.10
|
17.75
|
18.10
|
3,217,900
|
|
|
10/12/2026
|
0.00 / 0.00%
|
17.65
|
17.85
|
17.50
|
17.65
|
17.64
|
17.65
|
890,600
|
|
|
10/9/2026
|
+0.05/+0.28%
|
17.55
|
17.80
|
17.50
|
17.65
|
17.63
|
17.65
|
866,100
|
|
|
10/8/2026
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.52
|
17.60
|
403,500
|
|
|
10/7/2026
|
-0.15/-0.85%
|
17.75
|
17.80
|
17.50
|
17.60
|
17.62
|
17.60
|
852,900
|
|
|
10/6/2026
|
-0.20/-1.11%
|
17.95
|
18.10
|
17.65
|
17.75
|
17.83
|
17.75
|
1,624,900
|
|
|
10/5/2026
|
+0.05/+0.28%
|
17.90
|
18.10
|
17.90
|
17.95
|
17.96
|
17.95
|
697,900
|
|
|
10/2/2026
|
+0.40/+2.29%
|
17.50
|
18.10
|
17.45
|
17.90
|
17.64
|
17.90
|
1,481,400
|
|
|
10/1/2026
|
-0.15/-0.85%
|
17.65
|
17.70
|
17.40
|
17.50
|
17.49
|
17.50
|
283,600
|
|
|
9/30/2026
|
-0.10/-0.56%
|
17.75
|
17.80
|
17.50
|
17.65
|
17.69
|
17.65
|
485,400
|
|
|
9/29/2026
|
-0.05/-0.28%
|
17.80
|
18.10
|
17.70
|
17.75
|
17.84
|
17.75
|
1,656,900
|
|
|
9/28/2026
|
+0.10/+0.56%
|
17.70
|
17.85
|
17.50
|
17.80
|
17.69
|
17.80
|
1,369,900
|
|
|
9/25/2026
|
+0.40/+2.31%
|
17.30
|
17.80
|
17.00
|
17.70
|
17.37
|
17.70
|
1,970,600
|
|
|
9/24/2026
|
+0.10/+0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.19
|
17.30
|
636,400
|
|
|
9/23/2026
|
-0.05/-0.29%
|
17.25
|
17.50
|
16.95
|
17.20
|
17.25
|
17.20
|
1,850,000
|
|
|
9/22/2026
|
-0.15/-0.86%
|
17.50
|
17.60
|
16.85
|
17.25
|
17.34
|
17.25
|
1,071,800
|
|
|