Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2024
|
+0.50/+2.60%
|
19.00
|
19.85
|
18.90
|
19.70
|
19.17
|
19.70
|
207,600
|
|
11/20/2024
|
+0.50/+2.67%
|
18.70
|
19.20
|
18.60
|
19.20
|
18.85
|
19.20
|
414,400
|
|
11/19/2024
|
-0.80/-4.10%
|
19.40
|
19.50
|
18.70
|
18.70
|
18.97
|
18.70
|
533,200
|
|
11/18/2024
|
-0.30/-1.52%
|
19.50
|
19.75
|
19.05
|
19.50
|
19.37
|
19.50
|
185,900
|
|
11/15/2024
|
+0.25/+1.28%
|
19.50
|
20.15
|
19.20
|
19.80
|
19.52
|
19.80
|
261,900
|
|
11/14/2024
|
-0.50/-2.49%
|
20.05
|
20.05
|
19.15
|
19.55
|
19.47
|
19.55
|
480,500
|
|
11/13/2024
|
+0.05/+0.25%
|
20.00
|
20.30
|
19.85
|
20.05
|
20.04
|
20.05
|
151,400
|
|
11/12/2024
|
-0.30/-1.48%
|
20.00
|
20.35
|
19.80
|
20.00
|
20.03
|
20.00
|
285,400
|
|
11/11/2024
|
-0.45/-2.17%
|
20.60
|
20.60
|
20.00
|
20.30
|
20.26
|
20.30
|
264,500
|
|
11/8/2024
|
-0.20/-0.95%
|
20.95
|
20.95
|
20.50
|
20.75
|
20.57
|
20.75
|
179,000
|
|
11/7/2024
|
-0.40/-1.87%
|
21.35
|
21.35
|
20.70
|
20.95
|
20.88
|
20.95
|
214,000
|
|
11/6/2024
|
+0.15/+0.71%
|
20.90
|
21.35
|
20.90
|
21.35
|
21.04
|
21.35
|
200,500
|
|
11/5/2024
|
-0.55/-2.53%
|
21.75
|
21.75
|
20.90
|
21.20
|
21.07
|
21.20
|
240,200
|
|
11/4/2024
|
+1.25/+6.10%
|
20.50
|
21.75
|
20.00
|
21.75
|
20.43
|
21.75
|
497,900
|
|
11/1/2024
|
-0.20/-0.97%
|
20.50
|
20.80
|
20.35
|
20.50
|
20.52
|
20.50
|
284,000
|
|
10/31/2024
|
0.00 / 0.00%
|
20.70
|
21.45
|
20.50
|
20.70
|
20.83
|
20.70
|
236,500
|
|
10/30/2024
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.67
|
20.70
|
286,400
|
|
10/29/2024
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.77
|
20.70
|
195,000
|
|
10/28/2024
|
-0.10/-0.48%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.72
|
20.70
|
182,500
|
|
10/25/2024
|
-0.20/-0.95%
|
20.70
|
21.20
|
20.70
|
20.80
|
20.90
|
20.80
|
248,200
|
|
|