|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2024
|
-0.04/-0.70%
|
5.60
|
5.74
|
5.51
|
5.70
|
5.71
|
5.70
|
42,700
|
|
9/12/2024
|
0.00 / 0.00%
|
5.70
|
5.74
|
5.60
|
5.74
|
5.71
|
5.74
|
5,900
|
|
9/11/2024
|
0.00 / 0.00%
|
5.76
|
5.76
|
5.65
|
5.74
|
5.71
|
5.74
|
6,200
|
|
9/10/2024
|
-0.01/-0.17%
|
5.75
|
5.75
|
5.70
|
5.74
|
5.72
|
5.74
|
8,700
|
|
9/9/2024
|
-0.01/-0.17%
|
5.76
|
5.76
|
5.70
|
5.75
|
5.71
|
5.75
|
36,300
|
|
9/6/2024
|
+0.05/+0.88%
|
5.70
|
5.76
|
5.70
|
5.76
|
5.72
|
5.76
|
10,200
|
|
9/5/2024
|
-0.08/-1.38%
|
5.77
|
5.77
|
5.70
|
5.71
|
5.72
|
5.71
|
5,600
|
|
9/4/2024
|
-0.04/-0.69%
|
5.83
|
5.83
|
5.60
|
5.79
|
5.68
|
5.79
|
17,000
|
|
8/30/2024
|
+0.03/+0.52%
|
5.85
|
5.85
|
5.72
|
5.83
|
5.79
|
5.83
|
2,400
|
|
8/29/2024
|
+0.04/+0.69%
|
5.76
|
5.80
|
5.67
|
5.80
|
5.73
|
5.80
|
1,029,000
|
|
8/28/2024
|
+0.02/+0.35%
|
5.74
|
5.79
|
5.74
|
5.76
|
5.75
|
5.76
|
11,000
|
|
8/27/2024
|
-0.04/-0.69%
|
5.78
|
5.78
|
5.73
|
5.74
|
5.73
|
5.74
|
7,900
|
|
8/26/2024
|
+0.02/+0.35%
|
5.76
|
5.80
|
5.70
|
5.78
|
5.72
|
5.78
|
23,800
|
|
8/23/2024
|
+0.02/+0.35%
|
5.80
|
5.81
|
5.70
|
5.76
|
5.70
|
5.76
|
46,700
|
|
8/22/2024
|
-0.06/-1.03%
|
5.70
|
5.80
|
5.70
|
5.74
|
5.74
|
5.74
|
50,700
|
|
8/21/2024
|
+0.05/+0.87%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
56,900
|
|
8/20/2024
|
+0.05/+0.88%
|
5.61
|
5.78
|
5.61
|
5.75
|
5.73
|
5.75
|
36,700
|
|
8/19/2024
|
-0.03/-0.52%
|
5.73
|
5.74
|
5.68
|
5.70
|
5.70
|
5.70
|
9,200
|
|
8/16/2024
|
+0.07/+1.24%
|
5.66
|
5.78
|
5.66
|
5.73
|
5.70
|
5.73
|
14,000
|
|
8/15/2024
|
-0.04/-0.70%
|
5.60
|
5.80
|
5.60
|
5.66
|
5.65
|
5.66
|
8,600
|
|
|
|
|
|