|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.10/+0.51%
|
19.75
|
19.90
|
19.70
|
19.80
|
19.76
|
19.80
|
11,000
|
|
|
12/2/2024
|
-0.05/-0.25%
|
19.55
|
19.90
|
19.55
|
19.70
|
19.75
|
19.70
|
70,700
|
|
|
11/29/2024
|
+0.25/+1.28%
|
19.50
|
19.85
|
19.30
|
19.75
|
19.57
|
19.75
|
17,700
|
|
|
11/28/2024
|
-0.30/-1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.56
|
19.50
|
46,400
|
|
|
11/27/2024
|
+0.30/+1.54%
|
19.55
|
20.60
|
19.55
|
19.80
|
19.95
|
19.80
|
41,700
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.30
|
19.50
|
19.49
|
19.50
|
67,100
|
|
|
11/25/2024
|
-0.05/-0.26%
|
19.55
|
19.60
|
19.20
|
19.50
|
19.31
|
19.50
|
42,400
|
|
|
11/22/2024
|
-0.35/-1.76%
|
19.80
|
19.80
|
19.10
|
19.55
|
19.38
|
19.55
|
27,700
|
|
|
11/21/2024
|
+0.10/+0.51%
|
19.80
|
19.95
|
18.45
|
19.90
|
19.28
|
19.90
|
39,000
|
|
|
11/20/2024
|
+0.30/+1.54%
|
19.50
|
19.85
|
19.25
|
19.80
|
19.53
|
19.80
|
50,500
|
|
|
11/19/2024
|
-0.50/-2.50%
|
19.90
|
20.20
|
19.35
|
19.50
|
19.55
|
19.50
|
21,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
19.80
|
20.05
|
19.20
|
20.00
|
19.60
|
20.00
|
148,300
|
|
|
11/15/2024
|
-0.30/-1.48%
|
21.00
|
21.45
|
19.50
|
20.00
|
20.10
|
20.00
|
25,500
|
|
|
11/14/2024
|
-0.60/-2.87%
|
20.70
|
20.90
|
20.30
|
20.30
|
20.54
|
20.30
|
108,100
|
|
|
11/13/2024
|
-0.40/-1.88%
|
21.00
|
21.45
|
20.40
|
20.90
|
20.72
|
20.90
|
103,200
|
|
|
11/12/2024
|
-0.25/-1.16%
|
22.15
|
22.15
|
21.00
|
21.30
|
21.52
|
21.30
|
45,200
|
|
|
11/11/2024
|
+1.25/+6.16%
|
21.10
|
21.60
|
20.30
|
21.55
|
21.19
|
21.55
|
226,200
|
|
|
11/8/2024
|
-0.90/-4.25%
|
20.85
|
21.20
|
20.10
|
20.30
|
20.55
|
20.30
|
53,700
|
|
|
11/7/2024
|
-0.10/-0.47%
|
21.10
|
21.20
|
20.80
|
21.20
|
21.01
|
21.20
|
16,600
|
|
|
11/6/2024
|
-0.05/-0.23%
|
21.50
|
21.50
|
20.85
|
21.30
|
20.98
|
21.30
|
54,900
|
|
|