|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
11/14/2024
|
+0.75/+4.37%
|
17.25
|
18.10
|
17.10
|
17.90
|
17.68
|
17.90
|
15,050,780
|
|
|
11/13/2024
|
-0.15/-0.87%
|
17.30
|
17.50
|
16.95
|
17.15
|
17.15
|
17.15
|
5,648,700
|
|
|
11/12/2024
|
-0.20/-1.14%
|
17.70
|
17.80
|
17.25
|
17.30
|
17.47
|
17.30
|
3,303,280
|
|
|
11/11/2024
|
+0.55/+3.24%
|
17.00
|
17.65
|
17.00
|
17.50
|
17.45
|
17.50
|
10,845,700
|
|
|
11/8/2024
|
-0.15/-0.88%
|
17.15
|
17.20
|
16.90
|
16.95
|
17.04
|
16.95
|
2,065,700
|
|
|
11/7/2024
|
+0.05/+0.29%
|
17.05
|
17.20
|
17.00
|
17.10
|
17.09
|
17.10
|
1,786,600
|
|
|
11/6/2024
|
+0.45/+2.71%
|
16.80
|
17.15
|
16.65
|
17.05
|
16.96
|
17.05
|
2,248,600
|
|
|
11/5/2024
|
-0.10/-0.60%
|
16.65
|
16.80
|
16.60
|
16.60
|
16.70
|
16.60
|
726,200
|
|
|
11/4/2024
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.45
|
16.70
|
16.57
|
16.70
|
1,603,900
|
|
|
11/1/2024
|
-0.20/-1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.80
|
16.70
|
1,054,100
|
|
|
10/31/2024
|
-0.05/-0.29%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
16.90
|
804,200
|
|
|
10/30/2024
|
-0.05/-0.29%
|
17.05
|
17.10
|
16.85
|
16.95
|
16.95
|
16.95
|
837,100
|
|
|
10/29/2024
|
+0.25/+1.49%
|
16.80
|
17.15
|
16.75
|
17.00
|
17.00
|
17.00
|
1,758,300
|
|
|
10/28/2024
|
+0.10/+0.60%
|
16.70
|
16.80
|
16.65
|
16.75
|
16.73
|
16.75
|
711,500
|
|
|
10/25/2024
|
+0.05/+0.30%
|
16.65
|
16.80
|
16.60
|
16.65
|
16.65
|
16.65
|
858,700
|
|
|
10/24/2024
|
-0.25/-1.48%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.74
|
16.60
|
1,136,600
|
|
|
10/23/2024
|
-0.05/-0.30%
|
16.90
|
16.95
|
16.80
|
16.85
|
16.86
|
16.85
|
1,002,100
|
|
|
10/22/2024
|
-0.05/-0.29%
|
16.85
|
17.10
|
16.80
|
16.90
|
16.93
|
16.90
|
1,111,100
|
|
|
10/21/2024
|
-0.30/-1.74%
|
17.30
|
17.30
|
16.95
|
16.95
|
17.05
|
16.95
|
2,166,300
|
|
|