|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.26/+4.12%
|
6.35
|
6.70
|
6.35
|
6.57
|
6.54
|
6.57
|
64,700
|
|
|
11/20/2024
|
-0.06/-0.94%
|
6.21
|
6.51
|
6.09
|
6.31
|
6.39
|
6.31
|
83,000
|
|
|
11/19/2024
|
-0.16/-2.45%
|
6.53
|
6.53
|
6.25
|
6.37
|
6.36
|
6.37
|
25,400
|
|
|
11/18/2024
|
+0.01/+0.15%
|
6.54
|
6.57
|
6.25
|
6.53
|
6.49
|
6.53
|
365,300
|
|
|
11/15/2024
|
+0.22/+3.49%
|
6.30
|
6.54
|
5.95
|
6.52
|
6.27
|
6.52
|
327,800
|
|
|
11/14/2024
|
+0.15/+2.44%
|
6.18
|
6.42
|
6.06
|
6.30
|
6.27
|
6.30
|
479,800
|
|
|
11/13/2024
|
+0.03/+0.49%
|
6.10
|
6.16
|
6.00
|
6.15
|
6.14
|
6.15
|
160,600
|
|
|
11/12/2024
|
0.00 / 0.00%
|
5.92
|
6.18
|
5.92
|
6.12
|
6.14
|
6.12
|
17,900
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.11
|
6.18
|
6.03
|
6.12
|
6.12
|
6.12
|
24,300
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.06
|
6.19
|
6.05
|
6.12
|
6.12
|
6.12
|
96,700
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.10
|
6.15
|
6.00
|
6.12
|
6.08
|
6.12
|
138,900
|
|
|
11/6/2024
|
+0.12/+2.00%
|
6.00
|
6.20
|
6.00
|
6.12
|
6.10
|
6.12
|
123,300
|
|
|
11/5/2024
|
+0.11/+1.87%
|
5.89
|
6.09
|
5.87
|
6.00
|
6.01
|
6.00
|
142,600
|
|
|
11/4/2024
|
-0.05/-0.84%
|
5.92
|
5.92
|
5.60
|
5.89
|
5.77
|
5.89
|
454,300
|
|
|
11/1/2024
|
+0.14/+2.41%
|
5.80
|
5.98
|
5.80
|
5.94
|
5.88
|
5.94
|
150,700
|
|
|
10/31/2024
|
+0.06/+1.05%
|
5.74
|
5.85
|
5.71
|
5.80
|
5.79
|
5.80
|
20,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
5.73
|
5.74
|
5.64
|
5.74
|
5.68
|
5.74
|
90,700
|
|
|
10/29/2024
|
+0.10/+1.77%
|
5.60
|
5.76
|
5.60
|
5.74
|
5.69
|
5.74
|
98,300
|
|
|
10/28/2024
|
0.00 / 0.00%
|
5.60
|
5.64
|
5.55
|
5.64
|
5.60
|
5.64
|
9,700
|
|
|
10/25/2024
|
+0.04/+0.71%
|
5.69
|
5.69
|
5.51
|
5.64
|
5.59
|
5.64
|
1,100
|
|
|