|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
-0.05/-0.31%
|
15.90
|
16.10
|
15.80
|
15.95
|
15.93
|
15.95
|
103,000
|
|
|
11/27/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.75
|
16.00
|
15.90
|
16.00
|
212,900
|
|
|
11/26/2024
|
+0.10/+0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.09
|
16.00
|
369,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.75
|
15.90
|
194,600
|
|
|
11/22/2024
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.86
|
15.90
|
188,300
|
|
|
11/21/2024
|
+0.10/+0.63%
|
15.90
|
16.00
|
15.65
|
16.00
|
15.84
|
16.00
|
192,800
|
|
|
11/20/2024
|
+0.35/+2.25%
|
15.45
|
16.10
|
15.45
|
15.90
|
15.84
|
15.90
|
721,300
|
|
|
11/19/2024
|
-0.15/-0.96%
|
15.70
|
15.75
|
15.45
|
15.55
|
15.60
|
15.55
|
349,700
|
|
|
11/18/2024
|
+0.30/+1.95%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.57
|
15.70
|
314,600
|
|
|
11/15/2024
|
-0.65/-4.05%
|
16.05
|
16.05
|
14.95
|
15.40
|
15.43
|
15.40
|
1,580,700
|
|
|
11/14/2024
|
-0.25/-1.53%
|
16.50
|
16.50
|
15.80
|
16.05
|
16.06
|
16.05
|
1,029,400
|
|
|
11/13/2024
|
+0.15/+0.93%
|
16.15
|
16.40
|
16.15
|
16.30
|
16.23
|
16.30
|
584,200
|
|
|
11/12/2024
|
-0.20/-1.22%
|
16.40
|
16.60
|
16.15
|
16.15
|
16.31
|
16.15
|
1,010,700
|
|
|
11/11/2024
|
-0.65/-3.82%
|
17.10
|
17.10
|
16.35
|
16.35
|
16.56
|
16.35
|
1,691,500
|
|
|
11/8/2024
|
-0.10/-0.58%
|
17.15
|
17.20
|
16.95
|
17.00
|
17.03
|
17.00
|
583,200
|
|
|
11/7/2024
|
-0.20/-1.16%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.56
|
17.10
|
2,575,000
|
|
|
11/6/2024
|
+0.35/+2.06%
|
17.20
|
17.30
|
16.95
|
17.30
|
17.12
|
17.30
|
1,260,300
|
|
|
11/5/2024
|
+0.15/+0.89%
|
16.80
|
17.10
|
16.75
|
16.95
|
16.92
|
16.95
|
451,200
|
|
|
11/4/2024
|
-0.40/-2.33%
|
17.05
|
17.15
|
16.65
|
16.80
|
16.83
|
16.80
|
449,400
|
|
|
11/1/2024
|
-0.05/-0.29%
|
17.20
|
17.20
|
16.75
|
17.20
|
16.98
|
17.20
|
469,700
|
|
|