|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2026
|
0.00 / 0.00%
|
23.30
|
23.65
|
23.20
|
23.30
|
23.50
|
23.30
|
353,400
|
|
|
11/12/2026
|
+0.10/+0.43%
|
23.45
|
23.45
|
23.05
|
23.30
|
23.27
|
23.30
|
1,974,100
|
|
|
11/11/2026
|
+0.15/+0.65%
|
23.05
|
23.35
|
22.80
|
23.20
|
23.04
|
23.20
|
1,521,600
|
|
|
11/10/2026
|
0.00 / 0.00%
|
23.65
|
23.75
|
23.05
|
23.05
|
23.44
|
23.05
|
2,870,400
|
|
|
11/9/2026
|
-0.30/-1.28%
|
23.30
|
23.35
|
22.70
|
23.05
|
22.91
|
23.05
|
1,605,600
|
|
|
11/6/2026
|
+0.55/+2.41%
|
22.20
|
23.55
|
22.15
|
23.35
|
22.87
|
23.35
|
4,060,700
|
|
|
11/5/2026
|
-0.25/-1.08%
|
23.40
|
23.65
|
22.75
|
22.80
|
23.07
|
22.80
|
2,794,300
|
|
|
11/4/2026
|
+1.50/+6.96%
|
21.50
|
23.05
|
21.50
|
23.05
|
22.58
|
23.05
|
4,236,400
|
|
|
11/3/2026
|
+0.25/+1.17%
|
21.40
|
22.00
|
21.30
|
21.55
|
21.69
|
21.55
|
1,202,200
|
|
|
11/2/2026
|
+0.30/+1.43%
|
20.80
|
21.75
|
20.20
|
21.30
|
20.82
|
21.30
|
2,637,100
|
|
|
10/30/2026
|
-0.55/-2.55%
|
21.50
|
21.85
|
21.00
|
21.00
|
21.51
|
21.00
|
1,443,900
|
|
|
10/29/2026
|
-0.15/-0.69%
|
21.80
|
22.30
|
21.55
|
21.55
|
21.89
|
21.55
|
1,911,100
|
|
|
10/28/2026
|
-0.10/-0.46%
|
21.90
|
22.20
|
21.40
|
21.70
|
21.69
|
21.70
|
1,352,800
|
|
|
10/27/2026
|
-0.40/-1.80%
|
22.05
|
22.70
|
21.75
|
21.80
|
22.11
|
21.80
|
1,738,600
|
|
|
10/26/2026
|
+0.25/+1.14%
|
22.10
|
22.55
|
21.50
|
22.20
|
22.04
|
22.20
|
2,785,700
|
|
|
10/23/2026
|
+0.30/+1.39%
|
21.70
|
22.15
|
21.50
|
21.95
|
21.94
|
21.95
|
1,660,000
|
|
|
10/22/2026
|
-0.30/-1.37%
|
22.05
|
22.05
|
21.45
|
21.65
|
21.70
|
21.65
|
1,852,500
|
|
|
10/21/2026
|
+0.15/+0.69%
|
21.90
|
22.20
|
21.65
|
21.95
|
21.93
|
21.95
|
2,542,700
|
|
|
10/20/2026
|
+0.90/+4.31%
|
20.80
|
21.80
|
20.80
|
21.80
|
21.45
|
21.80
|
2,739,500
|
|
|
10/19/2026
|
-0.20/-0.95%
|
21.50
|
21.65
|
20.80
|
20.90
|
21.17
|
20.90
|
1,362,500
|
|
|