|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2026
|
+0.40/+1.70%
|
23.55
|
23.95
|
23.20
|
23.90
|
23.67
|
23.90
|
2,805,200
|
|
|
11/10/2026
|
+0.95/+4.21%
|
22.85
|
23.50
|
22.75
|
23.50
|
23.19
|
23.50
|
2,728,900
|
|
|
11/9/2026
|
-0.40/-1.74%
|
23.10
|
23.35
|
22.45
|
22.55
|
22.75
|
22.55
|
1,052,700
|
|
|
11/6/2026
|
+0.65/+2.91%
|
21.85
|
23.30
|
21.85
|
22.95
|
22.75
|
22.95
|
2,026,700
|
|
|
11/5/2026
|
+0.30/+1.36%
|
22.10
|
22.40
|
21.90
|
22.30
|
22.09
|
22.30
|
2,160,900
|
|
|
11/4/2026
|
+1.10/+5.26%
|
20.90
|
22.00
|
20.80
|
22.00
|
21.52
|
22.00
|
2,536,700
|
|
|
11/3/2026
|
-0.25/-1.18%
|
21.10
|
21.40
|
20.90
|
20.90
|
21.05
|
20.90
|
953,300
|
|
|
11/2/2026
|
-0.85/-3.86%
|
22.15
|
22.15
|
20.90
|
21.15
|
21.22
|
21.15
|
2,075,000
|
|
|
10/30/2026
|
-1.00/-4.35%
|
22.90
|
23.00
|
22.00
|
22.00
|
22.43
|
22.00
|
1,044,600
|
|
|
10/29/2026
|
0.00 / 0.00%
|
23.15
|
23.15
|
22.50
|
23.00
|
22.68
|
23.00
|
982,200
|
|
|
10/28/2026
|
+0.15/+0.66%
|
22.85
|
23.05
|
22.45
|
23.00
|
22.70
|
23.00
|
904,800
|
|
|
10/27/2026
|
-0.15/-0.65%
|
22.90
|
23.20
|
22.80
|
22.85
|
22.91
|
22.85
|
984,300
|
|
|
10/26/2026
|
-0.30/-1.29%
|
23.30
|
24.50
|
22.90
|
23.00
|
23.20
|
23.00
|
1,576,700
|
|
|
10/23/2026
|
+0.15/+0.65%
|
23.10
|
23.75
|
22.85
|
23.30
|
23.40
|
23.30
|
2,445,300
|
|
|
10/22/2026
|
+0.30/+1.31%
|
23.05
|
23.45
|
23.00
|
23.15
|
23.20
|
23.15
|
3,140,500
|
|
|
10/21/2026
|
+1.45/+6.78%
|
21.65
|
22.85
|
21.65
|
22.85
|
22.45
|
22.85
|
2,787,000
|
|
|
10/20/2026
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.40
|
21.31
|
21.40
|
1,091,400
|
|
|
10/19/2026
|
-0.10/-0.47%
|
21.60
|
21.75
|
21.40
|
21.40
|
21.57
|
21.40
|
887,500
|
|
|
10/16/2026
|
+0.10/+0.47%
|
21.40
|
21.90
|
21.40
|
21.50
|
21.61
|
21.50
|
695,600
|
|
|
10/15/2026
|
+0.20/+0.94%
|
21.20
|
21.75
|
21.00
|
21.40
|
21.31
|
21.40
|
921,400
|
|
|