|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2026
|
-0.35/-1.73%
|
20.20
|
20.50
|
19.85
|
19.85
|
20.14
|
19.85
|
599,000
|
|
|
10/23/2026
|
+0.60/+3.06%
|
19.60
|
20.25
|
19.60
|
20.20
|
20.03
|
20.20
|
1,286,300
|
|
|
10/22/2026
|
+0.20/+1.03%
|
19.60
|
19.60
|
19.20
|
19.60
|
19.44
|
19.60
|
1,003,700
|
|
|
10/21/2026
|
+0.80/+4.30%
|
18.95
|
19.45
|
18.70
|
19.40
|
19.17
|
19.40
|
1,475,700
|
|
|
10/20/2026
|
+1.20/+6.90%
|
17.40
|
18.60
|
17.35
|
18.60
|
18.09
|
18.60
|
896,700
|
|
|
10/19/2026
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.35
|
17.40
|
17.48
|
17.40
|
216,800
|
|
|
10/16/2026
|
-0.05/-0.29%
|
17.60
|
17.75
|
17.40
|
17.40
|
17.59
|
17.40
|
319,700
|
|
|
10/15/2026
|
+0.10/+0.58%
|
17.35
|
17.60
|
17.25
|
17.45
|
17.44
|
17.45
|
208,600
|
|
|
10/14/2026
|
-0.10/-0.57%
|
17.35
|
17.45
|
17.05
|
17.35
|
17.18
|
17.35
|
191,600
|
|
|
10/13/2026
|
0.00 / 0.00%
|
17.25
|
17.70
|
17.25
|
17.45
|
17.49
|
17.45
|
275,200
|
|
|
10/12/2026
|
+0.55/+3.25%
|
16.95
|
17.45
|
16.90
|
17.45
|
17.24
|
17.45
|
302,000
|
|
|
10/9/2026
|
-0.25/-1.46%
|
17.15
|
17.30
|
16.85
|
16.90
|
17.06
|
16.90
|
256,600
|
|
|
10/8/2026
|
+0.10/+0.59%
|
17.05
|
17.55
|
17.05
|
17.15
|
17.31
|
17.15
|
261,300
|
|
|
10/7/2026
|
+0.35/+2.10%
|
16.55
|
17.05
|
16.55
|
17.05
|
16.89
|
17.05
|
205,000
|
|
|
10/6/2026
|
+0.15/+0.91%
|
16.55
|
16.80
|
16.20
|
16.70
|
16.53
|
16.70
|
293,000
|
|
|
10/5/2026
|
-0.25/-1.49%
|
16.80
|
16.90
|
16.45
|
16.55
|
16.65
|
16.55
|
266,000
|
|
|
10/2/2026
|
-0.35/-2.04%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.96
|
16.80
|
238,300
|
|
|
10/1/2026
|
-0.15/-0.87%
|
17.20
|
17.45
|
17.05
|
17.15
|
17.21
|
17.15
|
107,400
|
|
|
9/30/2026
|
+0.10/+0.58%
|
17.20
|
17.60
|
17.20
|
17.30
|
17.42
|
17.30
|
248,500
|
|
|
9/29/2026
|
-0.10/-0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.25
|
17.20
|
213,500
|
|
|