|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+0.05/+0.21%
|
23.30
|
23.50
|
23.00
|
23.35
|
23.29
|
23.35
|
1,124,700
|
|
|
10/16/2026
|
0.00 / 0.00%
|
23.30
|
23.60
|
22.90
|
23.30
|
23.24
|
23.30
|
1,803,900
|
|
|
10/15/2026
|
+0.20/+0.87%
|
22.85
|
23.30
|
22.60
|
23.30
|
22.97
|
23.30
|
1,711,500
|
|
|
10/14/2026
|
+0.10/+0.43%
|
23.00
|
23.25
|
22.70
|
23.10
|
22.98
|
23.10
|
1,613,500
|
|
|
10/13/2026
|
-0.30/-1.29%
|
23.30
|
23.50
|
22.80
|
23.00
|
23.03
|
23.00
|
1,044,300
|
|
|
10/12/2026
|
+0.45/+1.97%
|
22.85
|
23.55
|
22.85
|
23.30
|
23.38
|
23.30
|
2,344,000
|
|
|
10/9/2026
|
-0.15/-0.65%
|
23.00
|
23.20
|
22.80
|
22.85
|
22.97
|
22.85
|
1,244,900
|
|
|
10/8/2026
|
+0.45/+2.00%
|
22.55
|
23.15
|
22.50
|
23.00
|
22.97
|
23.00
|
2,535,800
|
|
|
10/7/2026
|
+0.65/+2.97%
|
22.00
|
22.65
|
22.00
|
22.55
|
22.31
|
22.55
|
1,776,400
|
|
|
10/6/2026
|
-0.10/-0.45%
|
22.00
|
22.10
|
21.45
|
21.90
|
21.74
|
21.90
|
1,259,700
|
|
|
10/5/2026
|
-0.30/-1.35%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.19
|
22.00
|
715,400
|
|
|
10/2/2026
|
+0.35/+1.59%
|
21.90
|
22.55
|
21.90
|
22.30
|
22.23
|
22.30
|
1,682,500
|
|
|
10/1/2026
|
-0.15/-0.68%
|
22.10
|
22.20
|
21.80
|
21.95
|
21.94
|
21.95
|
812,200
|
|
|
9/30/2026
|
+1.00/+4.74%
|
21.25
|
22.15
|
21.25
|
22.10
|
21.91
|
22.10
|
2,454,800
|
|
|
9/29/2026
|
+0.30/+1.44%
|
20.80
|
21.15
|
20.60
|
21.10
|
20.96
|
21.10
|
355,600
|
|
|
9/28/2026
|
-0.05/-0.24%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.72
|
20.80
|
288,100
|
|
|
9/25/2026
|
-0.05/-0.24%
|
20.90
|
21.00
|
20.80
|
20.85
|
20.90
|
20.85
|
158,200
|
|
|
9/24/2026
|
-0.30/-1.42%
|
21.00
|
21.20
|
20.90
|
20.90
|
21.03
|
20.90
|
584,800
|
|
|
9/23/2026
|
+0.45/+2.17%
|
20.85
|
21.25
|
20.75
|
21.20
|
21.12
|
21.20
|
787,300
|
|
|
9/22/2026
|
+0.15/+0.73%
|
20.60
|
20.75
|
20.55
|
20.75
|
20.64
|
20.75
|
215,700
|
|
|