|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.25/+1.80%
|
13.90
|
14.20
|
13.80
|
14.15
|
14.08
|
14.15
|
264,300
|
|
|
11/4/2024
|
+0.10/+0.72%
|
13.80
|
14.05
|
13.60
|
13.90
|
13.80
|
13.90
|
811,600
|
|
|
11/1/2024
|
-0.30/-2.13%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.90
|
13.80
|
563,500
|
|
|
10/31/2024
|
+0.05/+0.36%
|
13.90
|
14.20
|
13.85
|
14.10
|
14.02
|
14.10
|
468,700
|
|
|
10/30/2024
|
-0.20/-1.40%
|
14.20
|
14.35
|
13.90
|
14.05
|
14.09
|
14.05
|
776,900
|
|
|
10/29/2024
|
+0.25/+1.79%
|
14.15
|
14.40
|
14.00
|
14.25
|
14.17
|
14.25
|
1,130,700
|
|
|
10/28/2024
|
+0.40/+2.94%
|
13.75
|
14.00
|
13.65
|
14.00
|
13.83
|
14.00
|
1,145,700
|
|
|
10/25/2024
|
+0.05/+0.37%
|
13.55
|
13.65
|
13.30
|
13.60
|
13.46
|
13.60
|
1,374,000
|
|
|
10/24/2024
|
-0.25/-1.81%
|
13.85
|
13.95
|
13.55
|
13.55
|
13.67
|
13.55
|
1,254,300
|
|
|
10/23/2024
|
-0.20/-1.43%
|
14.10
|
14.15
|
13.65
|
13.80
|
13.79
|
13.80
|
1,305,600
|
|
|
10/22/2024
|
-0.10/-0.71%
|
14.10
|
14.45
|
13.85
|
14.00
|
14.13
|
14.00
|
1,739,800
|
|
|
10/21/2024
|
-1.05/-6.93%
|
15.15
|
15.15
|
14.10
|
14.10
|
14.49
|
14.10
|
3,783,100
|
|
|
10/18/2024
|
-0.20/-1.30%
|
15.50
|
15.50
|
15.15
|
15.15
|
15.28
|
15.15
|
721,200
|
|
|
10/17/2024
|
+0.05/+0.33%
|
15.40
|
15.40
|
15.10
|
15.35
|
15.24
|
15.35
|
923,000
|
|
|
10/16/2024
|
-0.15/-0.97%
|
15.45
|
15.60
|
15.25
|
15.30
|
15.37
|
15.30
|
980,500
|
|
|
10/15/2024
|
-0.30/-1.90%
|
15.70
|
15.80
|
15.35
|
15.45
|
15.54
|
15.45
|
990,600
|
|
|
10/14/2024
|
-0.05/-0.32%
|
15.90
|
16.05
|
15.75
|
15.75
|
15.86
|
15.75
|
1,365,500
|
|
|
10/11/2024
|
+0.40/+2.60%
|
15.40
|
15.90
|
15.30
|
15.80
|
15.71
|
15.80
|
2,529,700
|
|
|
10/10/2024
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.25
|
15.40
|
15.38
|
15.40
|
1,117,300
|
|
|
10/9/2024
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.40
|
15.40
|
15.46
|
15.40
|
666,400
|
|
|