|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.45
|
22.60
|
22.68
|
22.60
|
298,500
|
|
|
11/6/2026
|
-0.30/-1.31%
|
22.40
|
22.90
|
22.40
|
22.60
|
22.67
|
22.60
|
471,100
|
|
|
11/5/2026
|
+0.15/+0.66%
|
23.05
|
23.35
|
22.60
|
22.90
|
22.97
|
22.90
|
345,000
|
|
|
11/4/2026
|
+0.80/+3.64%
|
22.10
|
22.95
|
21.90
|
22.75
|
22.47
|
22.75
|
625,300
|
|
|
11/3/2026
|
+0.25/+1.15%
|
21.70
|
22.15
|
21.70
|
21.95
|
21.94
|
21.95
|
524,697
|
|
|
11/2/2026
|
-1.05/-4.62%
|
22.50
|
22.70
|
21.25
|
21.70
|
21.72
|
21.70
|
972,500
|
|
|
10/30/2026
|
-0.55/-2.36%
|
23.30
|
23.40
|
22.75
|
22.75
|
23.05
|
22.75
|
469,600
|
|
|
10/29/2026
|
-0.30/-1.27%
|
23.60
|
23.70
|
23.15
|
23.30
|
23.37
|
23.30
|
522,300
|
|
|
10/28/2026
|
+0.40/+1.72%
|
23.25
|
24.45
|
23.25
|
23.60
|
23.82
|
23.60
|
821,000
|
|
|
10/27/2026
|
-0.65/-2.73%
|
23.75
|
23.80
|
23.20
|
23.20
|
23.47
|
23.20
|
687,100
|
|
|
10/26/2026
|
-0.50/-2.05%
|
24.40
|
24.40
|
23.55
|
23.85
|
23.82
|
23.85
|
765,500
|
|
|
10/23/2026
|
+0.50/+2.10%
|
23.75
|
24.75
|
23.75
|
24.35
|
24.28
|
24.35
|
713,300
|
|
|
10/22/2026
|
+0.40/+1.71%
|
23.55
|
24.50
|
23.35
|
23.85
|
23.95
|
23.85
|
1,200,400
|
|
|
10/21/2026
|
-0.30/-1.26%
|
23.80
|
24.10
|
23.30
|
23.45
|
23.60
|
23.45
|
1,167,400
|
|
|
10/20/2026
|
+0.35/+1.50%
|
23.40
|
23.95
|
23.35
|
23.75
|
23.59
|
23.75
|
839,197
|
|
|
10/19/2026
|
+0.40/+1.74%
|
23.20
|
23.90
|
22.80
|
23.40
|
23.36
|
23.40
|
700,300
|
|
|
10/16/2026
|
-0.60/-2.54%
|
23.60
|
24.10
|
22.85
|
23.00
|
23.28
|
23.00
|
1,060,097
|
|
|
10/15/2026
|
+0.20/+0.85%
|
23.90
|
24.30
|
23.60
|
23.60
|
23.85
|
23.60
|
1,028,700
|
|
|
10/14/2026
|
+1.50/+6.85%
|
21.70
|
23.40
|
21.60
|
23.40
|
22.64
|
23.40
|
1,103,200
|
|
|
10/13/2026
|
-0.65/-2.88%
|
22.45
|
22.80
|
21.80
|
21.90
|
22.13
|
21.90
|
750,400
|
|
|