|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2026
|
-0.15/-0.31%
|
48.05
|
48.40
|
47.00
|
47.90
|
47.69
|
47.90
|
23,700
|
|
|
11/12/2026
|
-0.15/-0.31%
|
48.20
|
48.50
|
48.05
|
48.05
|
48.18
|
48.05
|
141,300
|
|
|
11/11/2026
|
0.00 / 0.00%
|
48.20
|
48.80
|
48.05
|
48.20
|
48.30
|
48.20
|
177,600
|
|
|
11/10/2026
|
+0.45/+0.94%
|
47.85
|
48.50
|
47.85
|
48.20
|
48.25
|
48.20
|
166,100
|
|
|
11/9/2026
|
-0.15/-0.31%
|
47.90
|
48.30
|
47.60
|
47.75
|
47.88
|
47.75
|
915,400
|
|
|
11/6/2026
|
-0.85/-1.74%
|
48.10
|
48.45
|
47.50
|
47.90
|
47.99
|
47.90
|
1,991,500
|
|
|
11/5/2026
|
-0.05/-0.10%
|
49.00
|
49.45
|
48.50
|
48.75
|
48.82
|
48.75
|
1,080,700
|
|
|
11/4/2026
|
+2.60/+5.63%
|
46.50
|
48.90
|
46.50
|
48.80
|
47.81
|
48.80
|
2,111,200
|
|
|
11/3/2026
|
-2.05/-4.25%
|
47.95
|
48.80
|
44.90
|
46.20
|
46.34
|
46.20
|
792,300
|
|
|
11/2/2026
|
-1.40/-2.82%
|
49.50
|
49.50
|
48.20
|
48.25
|
48.59
|
48.25
|
1,466,900
|
|
|
10/30/2026
|
+0.60/+1.22%
|
49.00
|
49.95
|
48.90
|
49.65
|
49.31
|
49.65
|
467,800
|
|
|
10/29/2026
|
-1.55/-3.06%
|
51.00
|
51.00
|
49.05
|
49.05
|
49.45
|
49.05
|
788,600
|
|
|
10/28/2026
|
+0.40/+0.80%
|
50.50
|
51.70
|
50.20
|
50.60
|
50.87
|
50.60
|
538,200
|
|
|
10/27/2026
|
-1.30/-2.52%
|
51.60
|
51.60
|
50.20
|
50.20
|
50.76
|
50.20
|
1,732,500
|
|
|
10/26/2026
|
+0.20/+0.39%
|
51.50
|
53.20
|
51.50
|
51.50
|
52.25
|
51.50
|
1,120,200
|
|
|
10/23/2026
|
+0.40/+0.79%
|
50.90
|
51.50
|
50.80
|
51.30
|
51.18
|
51.30
|
524,600
|
|
|
10/22/2026
|
+0.20/+0.39%
|
50.70
|
51.10
|
50.70
|
50.90
|
50.87
|
50.90
|
378,100
|
|
|
10/21/2026
|
+1.15/+2.32%
|
49.60
|
51.00
|
49.30
|
50.70
|
50.58
|
50.70
|
856,800
|
|
|
10/20/2026
|
+0.45/+0.92%
|
49.25
|
49.60
|
48.65
|
49.55
|
49.22
|
49.55
|
376,900
|
|
|
10/19/2026
|
+0.20/+0.41%
|
49.20
|
49.20
|
48.40
|
49.10
|
48.89
|
49.10
|
711,400
|
|
|