|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0
|
|
|
11/4/2024
|
-0.90/-4.00%
|
21.50
|
22.50
|
21.00
|
21.60
|
21.90
|
21.60
|
1,891,900
|
|
|
11/1/2024
|
-0.75/-3.23%
|
23.35
|
23.35
|
22.00
|
22.50
|
22.67
|
22.50
|
2,025,000
|
|
|
10/31/2024
|
+0.90/+4.03%
|
22.35
|
23.45
|
22.30
|
23.25
|
23.07
|
23.25
|
4,570,400
|
|
|
10/30/2024
|
+0.35/+1.59%
|
22.00
|
22.95
|
21.90
|
22.35
|
22.56
|
22.35
|
3,336,800
|
|
|
10/29/2024
|
+1.40/+6.80%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.62
|
22.00
|
4,276,800
|
|
|
10/28/2024
|
+0.30/+1.48%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.60
|
20.60
|
889,100
|
|
|
10/25/2024
|
-0.20/-0.98%
|
20.50
|
20.55
|
20.30
|
20.30
|
20.37
|
20.30
|
1,127,800
|
|
|
10/24/2024
|
-0.10/-0.49%
|
20.55
|
20.70
|
20.45
|
20.50
|
20.52
|
20.50
|
471,600
|
|
|
10/23/2024
|
-0.10/-0.48%
|
20.50
|
20.75
|
20.50
|
20.60
|
20.63
|
20.60
|
2,915,800
|
|
|
10/22/2024
|
-0.05/-0.24%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.73
|
20.70
|
750,400
|
|
|
10/21/2024
|
+0.05/+0.24%
|
20.60
|
20.90
|
20.50
|
20.75
|
20.65
|
20.75
|
3,377,400
|
|
|
10/18/2024
|
+0.10/+0.49%
|
20.60
|
20.95
|
20.60
|
20.70
|
20.79
|
20.70
|
728,700
|
|
|
10/17/2024
|
+0.05/+0.24%
|
20.60
|
20.80
|
20.25
|
20.60
|
20.51
|
20.60
|
1,066,900
|
|
|
10/16/2024
|
-0.05/-0.24%
|
20.60
|
20.85
|
20.50
|
20.55
|
20.60
|
20.55
|
640,400
|
|
|
10/15/2024
|
-0.35/-1.67%
|
20.95
|
20.95
|
20.60
|
20.60
|
20.70
|
20.60
|
940,000
|
|
|
10/14/2024
|
-0.05/-0.24%
|
21.00
|
21.20
|
20.80
|
20.95
|
20.96
|
20.95
|
817,100
|
|
|
10/11/2024
|
-0.15/-0.71%
|
21.15
|
21.45
|
21.00
|
21.00
|
21.23
|
21.00
|
1,060,100
|
|
|
10/10/2024
|
+0.10/+0.48%
|
21.10
|
21.45
|
21.05
|
21.15
|
21.23
|
21.15
|
970,200
|
|
|
10/9/2024
|
+0.65/+3.19%
|
20.45
|
21.20
|
19.10
|
21.05
|
20.99
|
21.05
|
1,752,900
|
|
|