|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/28/2026
|
-0.55/-3.08%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.50
|
17.30
|
382,200
|
|
|
9/25/2026
|
-0.35/-1.92%
|
18.10
|
18.25
|
17.80
|
17.85
|
17.99
|
17.85
|
172,200
|
|
|
9/24/2026
|
+0.10/+0.55%
|
18.00
|
18.60
|
18.00
|
18.20
|
18.38
|
18.20
|
465,600
|
|
|
9/23/2026
|
+0.40/+2.26%
|
17.90
|
18.20
|
17.65
|
18.10
|
18.01
|
18.10
|
340,600
|
|
|
9/22/2026
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.55
|
17.70
|
17.70
|
17.70
|
246,200
|
|
|
9/21/2026
|
-0.15/-0.84%
|
17.90
|
18.00
|
17.65
|
17.70
|
17.83
|
17.70
|
282,600
|
|
|
9/18/2026
|
+0.20/+1.13%
|
17.65
|
17.95
|
17.65
|
17.85
|
17.85
|
17.85
|
203,500
|
|
|
9/17/2026
|
+0.10/+0.57%
|
17.55
|
17.95
|
17.55
|
17.65
|
17.75
|
17.65
|
232,800
|
|
|
9/16/2026
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.55
|
17.67
|
17.55
|
316,500
|
|
|
9/15/2026
|
-0.05/-0.28%
|
17.70
|
17.90
|
17.55
|
17.55
|
17.62
|
17.55
|
243,700
|
|
|
9/14/2026
|
-0.40/-2.22%
|
18.00
|
18.05
|
17.60
|
17.60
|
17.70
|
17.60
|
310,300
|
|
|
9/11/2026
|
-0.45/-2.44%
|
18.55
|
18.55
|
18.00
|
18.00
|
18.16
|
18.00
|
353,000
|
|
|
9/10/2026
|
-0.15/-0.77%
|
19.60
|
19.60
|
19.30
|
19.45
|
19.42
|
18.45
|
284,900
|
|
|
9/9/2026
|
-0.30/-1.51%
|
19.95
|
20.10
|
19.50
|
19.60
|
19.71
|
18.59
|
493,700
|
|
|
9/8/2026
|
-0.20/-1.00%
|
20.30
|
20.30
|
19.90
|
19.90
|
20.06
|
18.88
|
276,600
|
|
|
9/7/2026
|
+0.25/+1.26%
|
20.00
|
20.60
|
19.90
|
20.10
|
20.26
|
19.07
|
620,800
|
|
|