|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.20/+1.13%
|
17.75
|
17.90
|
17.50
|
17.90
|
17.71
|
17.90
|
546,300
|
|
|
11/20/2024
|
+0.40/+2.31%
|
17.30
|
17.80
|
17.15
|
17.70
|
17.55
|
17.70
|
1,158,900
|
|
|
11/19/2024
|
-0.90/-4.95%
|
18.20
|
18.35
|
17.30
|
17.30
|
17.76
|
17.30
|
1,477,500
|
|
|
11/18/2024
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.20
|
18.13
|
18.20
|
1,379,400
|
|
|
11/15/2024
|
+0.05/+0.28%
|
18.10
|
18.50
|
17.70
|
18.20
|
18.08
|
18.20
|
2,538,700
|
|
|
11/14/2024
|
-0.35/-1.89%
|
18.55
|
18.80
|
18.15
|
18.15
|
18.43
|
18.15
|
2,525,000
|
|
|
11/13/2024
|
+0.30/+1.65%
|
18.05
|
18.50
|
17.95
|
18.50
|
18.16
|
18.50
|
2,017,500
|
|
|
11/12/2024
|
-0.25/-1.36%
|
18.55
|
18.55
|
18.10
|
18.20
|
18.23
|
18.20
|
1,180,900
|
|
|
11/11/2024
|
+0.25/+1.37%
|
18.00
|
18.85
|
17.95
|
18.45
|
18.39
|
18.45
|
3,637,700
|
|
|
11/8/2024
|
+0.35/+1.96%
|
17.90
|
18.40
|
17.70
|
18.20
|
18.02
|
18.20
|
2,395,800
|
|
|
11/7/2024
|
+0.55/+3.18%
|
18.25
|
18.30
|
17.65
|
17.85
|
17.93
|
17.85
|
3,279,400
|
|
|
11/6/2024
|
+1.20/+3.59%
|
33.50
|
35.30
|
33.40
|
34.60
|
34.31
|
17.30
|
3,716,400
|
|
|
11/5/2024
|
+0.50/+1.52%
|
33.10
|
33.50
|
33.00
|
33.40
|
33.27
|
16.70
|
1,368,000
|
|
|
11/4/2024
|
-0.25/-0.75%
|
33.45
|
33.45
|
32.80
|
32.90
|
33.15
|
16.45
|
654,300
|
|
|
11/1/2024
|
0.00 / 0.00%
|
33.00
|
33.45
|
33.00
|
33.15
|
33.24
|
16.58
|
618,500
|
|
|
10/31/2024
|
+0.05/+0.15%
|
33.20
|
33.20
|
32.95
|
33.15
|
33.08
|
16.58
|
436,900
|
|
|
10/30/2024
|
+0.25/+0.76%
|
32.85
|
33.30
|
32.85
|
33.10
|
33.10
|
16.55
|
433,300
|
|
|
10/29/2024
|
+0.15/+0.46%
|
32.80
|
33.35
|
32.65
|
32.85
|
33.04
|
16.43
|
574,500
|
|
|
10/28/2024
|
+0.15/+0.46%
|
32.60
|
32.90
|
32.55
|
32.70
|
32.67
|
16.35
|
224,300
|
|
|
10/25/2024
|
-0.30/-0.91%
|
32.90
|
33.00
|
32.55
|
32.55
|
32.78
|
16.28
|
647,500
|
|
|