|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2026
|
-0.30/-1.75%
|
17.10
|
17.10
|
16.75
|
16.80
|
16.84
|
16.80
|
879,400
|
|
|
11/12/2026
|
-0.55/-3.12%
|
17.60
|
17.60
|
17.05
|
17.10
|
17.24
|
17.10
|
839,000
|
|
|
11/11/2026
|
+0.05/+0.28%
|
17.50
|
18.20
|
17.50
|
17.65
|
17.81
|
17.65
|
1,443,700
|
|
|
11/10/2026
|
+0.15/+0.86%
|
17.55
|
17.80
|
17.30
|
17.60
|
17.51
|
17.60
|
763,500
|
|
|
11/9/2026
|
+0.10/+0.58%
|
17.35
|
17.55
|
17.10
|
17.45
|
17.28
|
17.45
|
658,300
|
|
|
11/6/2026
|
-0.20/-1.14%
|
17.30
|
17.85
|
17.20
|
17.35
|
17.57
|
17.35
|
1,313,000
|
|
|
11/5/2026
|
+0.30/+1.74%
|
17.45
|
17.85
|
17.20
|
17.55
|
17.44
|
17.55
|
1,241,900
|
|
|
11/4/2026
|
+0.35/+2.07%
|
17.00
|
17.25
|
16.70
|
17.25
|
17.03
|
17.25
|
978,400
|
|
|
11/3/2026
|
+0.30/+1.81%
|
16.70
|
17.10
|
16.50
|
16.90
|
16.88
|
16.90
|
880,700
|
|
|
11/2/2026
|
+0.60/+3.75%
|
16.00
|
16.85
|
15.80
|
16.60
|
16.25
|
16.60
|
1,338,700
|
|
|
10/30/2026
|
-0.90/-5.33%
|
16.75
|
16.80
|
16.00
|
16.00
|
16.37
|
16.00
|
1,374,700
|
|
|
10/29/2026
|
-0.60/-3.43%
|
17.70
|
17.70
|
16.55
|
16.90
|
17.16
|
16.90
|
1,476,700
|
|
|
10/28/2026
|
-0.05/-0.27%
|
18.60
|
18.85
|
18.35
|
18.50
|
18.58
|
17.50
|
1,262,000
|
|
|
10/27/2026
|
-0.35/-1.85%
|
19.00
|
19.00
|
18.40
|
18.55
|
18.64
|
17.55
|
1,203,000
|
|
|
10/26/2026
|
-0.15/-0.79%
|
19.05
|
19.20
|
18.80
|
18.90
|
18.94
|
17.88
|
1,024,400
|
|
|
10/23/2026
|
+0.15/+0.79%
|
19.00
|
19.60
|
18.70
|
19.05
|
19.15
|
18.02
|
1,446,100
|
|
|
10/22/2026
|
+0.55/+3.00%
|
18.20
|
18.90
|
18.05
|
18.90
|
18.43
|
17.88
|
1,976,800
|
|
|
10/21/2026
|
-0.55/-2.91%
|
19.15
|
19.15
|
18.25
|
18.35
|
18.57
|
17.36
|
2,230,100
|
|
|
10/20/2026
|
+0.05/+0.27%
|
18.85
|
19.40
|
18.80
|
18.90
|
19.07
|
17.88
|
1,347,400
|
|
|
10/19/2026
|
+0.60/+3.29%
|
18.30
|
19.20
|
18.30
|
18.85
|
18.82
|
17.83
|
2,141,900
|
|
|