|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.10/+0.68%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.45
|
14.70
|
395,400
|
|
|
11/20/2024
|
+0.10/+0.69%
|
14.40
|
14.80
|
13.90
|
14.60
|
14.34
|
14.60
|
1,920,400
|
|
|
11/19/2024
|
+0.40/+2.84%
|
14.10
|
14.50
|
13.70
|
14.50
|
13.95
|
14.50
|
1,398,400
|
|
|
11/18/2024
|
-0.20/-1.40%
|
14.30
|
14.40
|
13.70
|
14.10
|
13.86
|
14.10
|
846,500
|
|
|
11/15/2024
|
-0.10/-0.69%
|
14.40
|
14.40
|
13.80
|
14.30
|
14.10
|
14.30
|
878,800
|
|
|
11/14/2024
|
-0.10/-0.69%
|
14.50
|
14.60
|
14.10
|
14.40
|
14.41
|
14.40
|
885,400
|
|
|
11/13/2024
|
-0.30/-2.03%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.42
|
14.50
|
586,300
|
|
|
11/12/2024
|
-0.10/-0.67%
|
14.90
|
15.10
|
14.50
|
14.80
|
14.65
|
14.80
|
1,385,000
|
|
|
11/11/2024
|
-0.10/-0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.63
|
14.90
|
2,592,900
|
|
|
11/8/2024
|
+0.40/+2.74%
|
14.70
|
15.00
|
14.40
|
15.00
|
14.60
|
15.00
|
695,100
|
|
|
11/7/2024
|
-0.40/-2.67%
|
15.20
|
15.40
|
14.50
|
14.60
|
14.92
|
14.60
|
2,505,200
|
|
|
11/6/2024
|
+0.10/+0.67%
|
14.90
|
15.30
|
14.40
|
15.00
|
14.83
|
15.00
|
779,400
|
|
|
11/5/2024
|
+0.10/+0.68%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.65
|
14.90
|
689,600
|
|
|
11/4/2024
|
-0.70/-4.52%
|
15.50
|
15.50
|
14.40
|
14.80
|
14.69
|
14.80
|
1,120,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.18
|
15.50
|
472,300
|
|
|
10/31/2024
|
-0.20/-1.27%
|
15.70
|
16.00
|
15.20
|
15.50
|
15.71
|
15.50
|
1,614,300
|
|
|
10/30/2024
|
+0.20/+1.29%
|
15.80
|
15.90
|
15.10
|
15.70
|
15.43
|
15.70
|
1,281,500
|
|
|
10/29/2024
|
+0.40/+2.65%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.16
|
15.50
|
1,182,600
|
|
|
10/28/2024
|
+0.10/+0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
14.91
|
15.10
|
881,000
|
|
|
10/25/2024
|
-0.10/-0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.93
|
15.00
|
438,300
|
|
|