|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-1.15/-6.87%
|
16.50
|
16.60
|
15.60
|
15.60
|
15.79
|
15.60
|
4,145,100
|
|
|
11/6/2026
|
-1.25/-6.94%
|
16.75
|
17.90
|
16.75
|
16.75
|
16.83
|
16.75
|
3,825,300
|
|
|
11/5/2026
|
-0.05/-0.28%
|
19.30
|
19.30
|
16.95
|
18.00
|
17.78
|
18.00
|
3,764,100
|
|
|
11/4/2026
|
+0.05/+0.28%
|
18.00
|
18.55
|
17.15
|
18.05
|
17.79
|
18.05
|
2,976,000
|
|
|
11/3/2026
|
+0.40/+2.27%
|
17.35
|
18.00
|
16.90
|
18.00
|
17.71
|
18.00
|
1,987,200
|
|
|
11/2/2026
|
+0.15/+0.86%
|
17.50
|
17.65
|
17.40
|
17.60
|
17.50
|
17.60
|
777,000
|
|
|
10/30/2026
|
-0.15/-0.85%
|
17.65
|
17.65
|
17.25
|
17.45
|
17.43
|
17.45
|
320,200
|
|
|
10/29/2026
|
-0.15/-0.85%
|
17.75
|
17.80
|
17.45
|
17.60
|
17.70
|
17.60
|
1,172,200
|
|
|
10/28/2026
|
+0.05/+0.28%
|
17.70
|
17.90
|
17.60
|
17.75
|
17.74
|
17.75
|
2,616,300
|
|
|
10/27/2026
|
+0.60/+3.51%
|
17.10
|
17.90
|
17.00
|
17.70
|
17.47
|
17.70
|
4,379,700
|
|
|
10/26/2026
|
-0.10/-0.58%
|
17.20
|
17.25
|
16.95
|
17.10
|
17.09
|
17.10
|
385,700
|
|
|
10/23/2026
|
-0.10/-0.58%
|
17.30
|
17.35
|
16.95
|
17.20
|
17.18
|
17.20
|
550,600
|
|
|
10/22/2026
|
+0.30/+1.76%
|
17.00
|
17.30
|
16.95
|
17.30
|
17.14
|
17.30
|
1,379,600
|
|
|
10/21/2026
|
+0.15/+0.89%
|
16.85
|
17.50
|
16.80
|
17.00
|
17.07
|
17.00
|
1,529,600
|
|
|
10/20/2026
|
-0.15/-0.88%
|
17.00
|
17.05
|
16.60
|
16.85
|
16.88
|
16.85
|
592,700
|
|
|
10/19/2026
|
-0.25/-1.45%
|
17.20
|
17.35
|
16.90
|
17.00
|
17.13
|
17.00
|
1,203,900
|
|
|
10/16/2026
|
+0.05/+0.29%
|
17.20
|
17.80
|
16.25
|
17.25
|
17.23
|
17.25
|
1,703,500
|
|
|
10/15/2026
|
-0.95/-5.23%
|
18.20
|
18.50
|
16.90
|
17.20
|
17.40
|
17.20
|
2,588,500
|
|
|
10/14/2026
|
+0.05/+0.28%
|
18.10
|
19.35
|
17.60
|
18.15
|
18.65
|
18.15
|
3,490,500
|
|
|
10/13/2026
|
+0.45/+2.55%
|
17.70
|
18.70
|
16.45
|
18.10
|
17.75
|
18.10
|
3,217,900
|
|
|