|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-0.15/-0.75%
|
19.95
|
20.00
|
19.65
|
19.85
|
19.79
|
19.85
|
180,400
|
|
|
11/6/2026
|
-0.30/-1.48%
|
19.90
|
20.20
|
19.80
|
20.00
|
19.95
|
20.00
|
210,600
|
|
|
11/5/2026
|
+0.10/+0.50%
|
20.55
|
20.55
|
19.95
|
20.30
|
20.18
|
20.30
|
230,300
|
|
|
11/4/2026
|
+0.40/+2.02%
|
19.90
|
20.45
|
19.75
|
20.20
|
19.96
|
20.20
|
236,700
|
|
|
11/3/2026
|
-0.80/-3.88%
|
19.60
|
20.25
|
19.50
|
19.80
|
19.84
|
19.80
|
858,600
|
|
|
11/2/2026
|
-1.50/-6.79%
|
21.90
|
21.95
|
20.60
|
20.60
|
20.78
|
20.60
|
577,600
|
|
|
10/30/2026
|
-0.15/-0.67%
|
22.25
|
22.35
|
21.90
|
22.10
|
22.03
|
22.10
|
106,700
|
|
|
10/29/2026
|
+0.05/+0.23%
|
22.05
|
23.45
|
22.00
|
22.25
|
22.23
|
22.25
|
132,500
|
|
|
10/28/2026
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.85
|
22.20
|
22.02
|
22.20
|
167,400
|
|
|
10/27/2026
|
-0.60/-2.63%
|
22.95
|
22.95
|
22.00
|
22.20
|
22.42
|
22.20
|
139,700
|
|
|
10/26/2026
|
-0.25/-1.08%
|
23.05
|
23.35
|
22.80
|
22.80
|
22.96
|
22.80
|
128,200
|
|
|
10/23/2026
|
+0.20/+0.88%
|
23.00
|
23.60
|
22.90
|
23.05
|
23.13
|
23.05
|
114,100
|
|
|
10/22/2026
|
-0.90/-3.79%
|
23.55
|
23.55
|
22.50
|
22.85
|
22.84
|
22.85
|
550,300
|
|
|
10/21/2026
|
-0.55/-2.26%
|
24.30
|
24.30
|
23.75
|
23.75
|
23.97
|
23.75
|
196,700
|
|
|
10/20/2026
|
+0.05/+0.21%
|
23.95
|
24.30
|
23.90
|
24.30
|
24.13
|
24.30
|
117,200
|
|
|
10/19/2026
|
0.00 / 0.00%
|
24.30
|
24.45
|
23.75
|
24.25
|
24.22
|
24.25
|
310,800
|
|
|
10/16/2026
|
-0.25/-1.02%
|
24.65
|
24.65
|
24.00
|
24.25
|
24.20
|
24.25
|
164,900
|
|
|
10/15/2026
|
+0.25/+1.03%
|
24.25
|
24.70
|
24.05
|
24.50
|
24.39
|
24.50
|
169,300
|
|
|
10/14/2026
|
-0.10/-0.41%
|
24.15
|
24.25
|
24.00
|
24.25
|
24.11
|
24.25
|
146,100
|
|
|
10/13/2026
|
-0.25/-1.02%
|
25.10
|
25.10
|
24.30
|
24.35
|
24.55
|
24.35
|
271,700
|
|
|