|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.40/-3.16%
|
12.75
|
12.85
|
12.20
|
12.25
|
12.39
|
12.25
|
385,700
|
|
|
11/14/2024
|
+0.10/+0.80%
|
12.55
|
12.70
|
12.50
|
12.65
|
12.57
|
12.65
|
133,900
|
|
|
11/13/2024
|
-0.50/-3.83%
|
13.00
|
13.10
|
12.40
|
12.55
|
12.65
|
12.55
|
486,300
|
|
|
11/12/2024
|
-0.40/-2.97%
|
13.75
|
13.75
|
12.90
|
13.05
|
13.41
|
13.05
|
443,800
|
|
|
11/11/2024
|
+0.35/+2.67%
|
13.20
|
13.60
|
13.05
|
13.45
|
13.42
|
13.45
|
301,700
|
|
|
11/8/2024
|
-0.10/-0.76%
|
13.25
|
13.50
|
13.00
|
13.10
|
13.10
|
13.10
|
394,300
|
|
|
11/7/2024
|
-0.10/-0.75%
|
13.30
|
13.60
|
13.20
|
13.20
|
13.33
|
13.20
|
226,700
|
|
|
11/6/2024
|
-0.25/-1.85%
|
13.55
|
13.80
|
13.10
|
13.30
|
13.38
|
13.30
|
337,500
|
|
|
11/5/2024
|
-0.35/-2.52%
|
14.00
|
14.20
|
13.45
|
13.55
|
13.84
|
13.55
|
222,500
|
|
|
11/4/2024
|
+0.65/+4.91%
|
13.20
|
14.05
|
12.90
|
13.90
|
13.48
|
13.90
|
554,300
|
|
|
11/1/2024
|
+0.85/+6.85%
|
12.40
|
13.25
|
12.25
|
13.25
|
13.00
|
13.25
|
521,300
|
|
|
10/31/2024
|
-0.30/-2.36%
|
12.70
|
12.75
|
12.30
|
12.40
|
12.51
|
12.40
|
220,300
|
|
|
10/30/2024
|
+0.75/+6.28%
|
11.90
|
12.75
|
11.60
|
12.70
|
12.25
|
12.70
|
498,300
|
|
|
10/29/2024
|
-0.35/-2.85%
|
12.55
|
12.55
|
11.75
|
11.95
|
11.98
|
11.95
|
344,900
|
|
|
10/28/2024
|
+0.70/+6.03%
|
11.80
|
12.40
|
11.75
|
12.30
|
12.25
|
12.30
|
627,000
|
|
|
10/25/2024
|
+0.75/+6.91%
|
11.55
|
11.60
|
11.00
|
11.60
|
11.51
|
11.60
|
753,900
|
|
|
10/24/2024
|
+0.70/+6.90%
|
10.35
|
10.85
|
10.30
|
10.85
|
10.70
|
10.85
|
454,300
|
|
|
10/23/2024
|
+0.05/+0.50%
|
10.15
|
10.15
|
9.90
|
10.15
|
10.03
|
10.15
|
199,000
|
|
|
10/22/2024
|
-0.05/-0.49%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.18
|
10.10
|
270,000
|
|
|
10/21/2024
|
+0.50/+5.18%
|
9.66
|
10.25
|
9.66
|
10.15
|
10.09
|
10.15
|
480,400
|
|
|