|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.01/+0.17%
|
5.81
|
5.90
|
5.66
|
5.88
|
5.84
|
5.88
|
32,600
|
|
|
10/3/2023
|
+0.02/+0.34%
|
5.84
|
5.94
|
5.65
|
5.87
|
5.84
|
5.87
|
71,200
|
|
|
10/2/2023
|
-0.02/-0.34%
|
5.82
|
6.00
|
5.82
|
5.85
|
5.86
|
5.85
|
14,700
|
|
|
9/29/2023
|
+0.01/+0.17%
|
5.86
|
5.88
|
5.80
|
5.87
|
5.85
|
5.87
|
22,400
|
|
|
9/28/2023
|
+0.01/+0.17%
|
5.85
|
5.90
|
5.60
|
5.86
|
5.80
|
5.86
|
38,100
|
|
|
9/27/2023
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.69
|
5.85
|
5.76
|
5.85
|
94,200
|
|
|
9/26/2023
|
-0.17/-2.82%
|
5.64
|
6.01
|
5.64
|
5.85
|
5.84
|
5.85
|
77,400
|
|
|
9/25/2023
|
-0.26/-4.14%
|
6.28
|
6.37
|
6.00
|
6.02
|
6.17
|
6.02
|
137,600
|
|
|
9/22/2023
|
-0.09/-1.41%
|
6.44
|
6.44
|
6.15
|
6.28
|
6.25
|
6.28
|
80,300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
6.37
|
6.38
|
6.30
|
6.37
|
6.36
|
6.37
|
48,700
|
|
|
9/20/2023
|
+0.07/+1.11%
|
6.39
|
6.40
|
6.26
|
6.37
|
6.31
|
6.37
|
81,700
|
|
|
9/19/2023
|
-0.04/-0.63%
|
6.34
|
6.35
|
6.17
|
6.30
|
6.30
|
6.30
|
69,300
|
|
|
9/18/2023
|
-0.05/-0.78%
|
6.39
|
6.40
|
6.34
|
6.34
|
6.36
|
6.34
|
97,700
|
|
|
9/15/2023
|
+0.01/+0.16%
|
6.35
|
6.41
|
6.35
|
6.39
|
6.38
|
6.39
|
170,500
|
|
|
9/14/2023
|
-0.07/-1.09%
|
6.45
|
6.45
|
6.36
|
6.38
|
6.39
|
6.38
|
94,000
|
|
|
9/13/2023
|
-0.10/-1.53%
|
6.55
|
6.55
|
6.40
|
6.45
|
6.46
|
6.45
|
105,900
|
|
|
9/12/2023
|
-0.01/-0.15%
|
6.36
|
6.56
|
6.36
|
6.55
|
6.49
|
6.55
|
105,600
|
|
|
9/11/2023
|
-0.15/-2.24%
|
6.70
|
6.78
|
6.50
|
6.56
|
6.62
|
6.56
|
272,900
|
|
|
9/8/2023
|
+0.01/+0.15%
|
6.70
|
6.81
|
6.66
|
6.71
|
6.71
|
6.71
|
146,900
|
|
|
9/7/2023
|
+0.20/+3.08%
|
6.50
|
6.77
|
6.48
|
6.70
|
6.65
|
6.70
|
390,600
|
|
|
|
|
|