|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
-0.20/-1.27%
|
15.55
|
15.75
|
15.40
|
15.50
|
15.52
|
15.50
|
914,700
|
|
|
11/11/2024
|
+0.10/+0.64%
|
15.75
|
15.80
|
15.30
|
15.70
|
15.52
|
15.70
|
951,100
|
|
|
11/8/2024
|
-0.25/-1.58%
|
15.85
|
15.90
|
15.50
|
15.60
|
15.66
|
15.60
|
903,000
|
|
|
11/7/2024
|
-0.10/-0.63%
|
16.00
|
16.05
|
15.85
|
15.85
|
15.93
|
15.85
|
778,700
|
|
|
11/6/2024
|
+0.05/+0.31%
|
16.05
|
16.05
|
15.80
|
15.95
|
15.93
|
15.95
|
686,300
|
|
|
11/5/2024
|
+0.25/+1.60%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.78
|
15.90
|
947,300
|
|
|
11/4/2024
|
-0.30/-1.88%
|
15.95
|
15.95
|
15.50
|
15.65
|
15.64
|
15.65
|
778,900
|
|
|
11/1/2024
|
-0.05/-0.31%
|
16.05
|
16.05
|
15.80
|
15.95
|
15.97
|
15.95
|
10,405,600
|
|
|
10/31/2024
|
-0.05/-0.31%
|
16.15
|
16.15
|
15.90
|
16.00
|
16.02
|
16.00
|
753,600
|
|
|
10/30/2024
|
+0.25/+1.58%
|
15.85
|
16.10
|
15.85
|
16.05
|
16.02
|
16.05
|
930,300
|
|
|
10/29/2024
|
+0.20/+1.28%
|
15.60
|
15.85
|
15.60
|
15.80
|
15.73
|
15.80
|
769,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
15.55
|
15.80
|
15.55
|
15.60
|
15.64
|
15.60
|
815,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.50
|
15.60
|
15.59
|
15.60
|
7,158,587
|
|
|
10/24/2024
|
-0.15/-0.95%
|
15.75
|
15.85
|
15.60
|
15.60
|
15.72
|
15.60
|
4,126,400
|
|
|
10/23/2024
|
+0.05/+0.32%
|
15.70
|
15.80
|
15.60
|
15.75
|
15.71
|
15.75
|
5,016,700
|
|
|
10/22/2024
|
-0.25/-1.57%
|
15.95
|
15.95
|
15.50
|
15.70
|
15.75
|
15.70
|
1,512,300
|
|
|
10/21/2024
|
-0.15/-0.93%
|
16.10
|
16.15
|
15.95
|
15.95
|
16.03
|
15.95
|
9,348,800
|
|
|
10/18/2024
|
+0.20/+1.26%
|
15.95
|
16.15
|
15.90
|
16.10
|
16.04
|
16.10
|
1,231,600
|
|
|
10/17/2024
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.75
|
15.90
|
15.83
|
15.90
|
4,176,200
|
|
|
10/16/2024
|
-0.20/-1.24%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.87
|
15.90
|
1,627,700
|
|
|