|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-0.30/-1.32%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.58
|
22.50
|
1,780,900
|
|
|
11/6/2026
|
+0.30/+1.33%
|
22.30
|
22.90
|
22.10
|
22.80
|
22.46
|
22.80
|
643,700
|
|
|
11/5/2026
|
-0.30/-1.32%
|
22.90
|
22.90
|
22.05
|
22.50
|
22.42
|
22.50
|
1,184,100
|
|
|
11/4/2026
|
-0.10/-0.44%
|
22.80
|
22.90
|
22.10
|
22.80
|
22.52
|
22.80
|
623,600
|
|
|
11/3/2026
|
+0.20/+0.88%
|
22.80
|
23.20
|
22.60
|
22.90
|
22.88
|
22.90
|
660,200
|
|
|
11/2/2026
|
+0.15/+0.67%
|
22.60
|
23.25
|
22.50
|
22.70
|
22.92
|
22.70
|
339,000
|
|
|
10/30/2026
|
-0.15/-0.66%
|
22.80
|
22.90
|
22.20
|
22.55
|
22.62
|
22.55
|
453,400
|
|
|
10/29/2026
|
-0.10/-0.44%
|
22.90
|
23.10
|
22.55
|
22.70
|
22.83
|
22.70
|
1,610,200
|
|
|
10/28/2026
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.40
|
22.80
|
22.65
|
22.80
|
1,064,200
|
|
|
10/27/2026
|
+0.30/+1.33%
|
22.55
|
23.00
|
22.40
|
22.80
|
22.64
|
22.80
|
1,580,800
|
|
|
10/26/2026
|
-0.20/-0.88%
|
22.60
|
22.80
|
22.25
|
22.50
|
22.43
|
22.50
|
2,154,900
|
|
|
10/23/2026
|
+0.10/+0.44%
|
22.60
|
23.00
|
22.25
|
22.70
|
22.60
|
22.70
|
1,038,900
|
|
|
10/22/2026
|
+0.50/+2.26%
|
22.20
|
23.00
|
22.00
|
22.60
|
22.47
|
22.60
|
1,004,600
|
|
|
10/21/2026
|
-0.50/-2.21%
|
22.50
|
22.50
|
21.20
|
22.10
|
21.75
|
22.10
|
1,950,400
|
|
|
10/20/2026
|
-1.30/-5.44%
|
23.95
|
23.95
|
22.25
|
22.60
|
23.01
|
22.60
|
1,925,700
|
|
|
10/19/2026
|
+1.20/+5.29%
|
22.90
|
23.90
|
22.80
|
23.90
|
23.18
|
23.90
|
801,500
|
|
|
10/16/2026
|
+0.80/+3.65%
|
22.10
|
22.75
|
21.90
|
22.70
|
22.37
|
22.70
|
255,800
|
|
|
10/15/2026
|
+0.25/+1.15%
|
21.60
|
22.00
|
21.40
|
21.90
|
21.64
|
21.90
|
254,400
|
|
|
10/14/2026
|
-0.05/-0.23%
|
21.50
|
21.70
|
21.20
|
21.65
|
21.48
|
21.65
|
244,900
|
|
|
10/13/2026
|
-0.10/-0.46%
|
21.70
|
22.10
|
21.15
|
21.70
|
21.66
|
21.70
|
377,500
|
|
|