|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
-0.02/-0.27%
|
7.31
|
7.35
|
7.28
|
7.29
|
7.30
|
7.29
|
201,900
|
|
|
11/22/2024
|
-0.07/-0.95%
|
7.38
|
7.43
|
7.31
|
7.31
|
7.38
|
7.31
|
135,200
|
|
|
11/21/2024
|
+0.01/+0.14%
|
7.37
|
7.40
|
7.30
|
7.38
|
7.35
|
7.38
|
130,800
|
|
|
11/20/2024
|
+0.14/+1.94%
|
7.29
|
7.42
|
7.24
|
7.37
|
7.36
|
7.37
|
220,300
|
|
|
11/19/2024
|
-0.16/-2.17%
|
7.39
|
7.45
|
7.23
|
7.23
|
7.33
|
7.23
|
146,600
|
|
|
11/18/2024
|
+0.04/+0.54%
|
7.35
|
7.40
|
7.21
|
7.39
|
7.34
|
7.39
|
168,000
|
|
|
11/15/2024
|
-0.18/-2.39%
|
7.50
|
7.53
|
7.35
|
7.35
|
7.43
|
7.35
|
255,700
|
|
|
11/14/2024
|
+0.04/+0.53%
|
7.53
|
7.70
|
7.50
|
7.53
|
7.57
|
7.53
|
278,400
|
|
|
11/13/2024
|
-0.03/-0.40%
|
7.52
|
7.52
|
7.40
|
7.49
|
7.48
|
7.49
|
383,400
|
|
|
11/12/2024
|
+0.01/+0.13%
|
7.52
|
7.58
|
7.44
|
7.52
|
7.51
|
7.52
|
161,100
|
|
|
11/11/2024
|
-0.14/-1.83%
|
7.62
|
7.62
|
7.32
|
7.51
|
7.48
|
7.51
|
414,400
|
|
|
11/8/2024
|
-0.07/-0.91%
|
7.73
|
7.74
|
7.63
|
7.65
|
7.68
|
7.65
|
171,700
|
|
|
11/7/2024
|
+0.10/+1.31%
|
7.66
|
7.77
|
7.66
|
7.72
|
7.74
|
7.72
|
146,500
|
|
|
11/6/2024
|
+0.06/+0.79%
|
7.57
|
7.78
|
7.56
|
7.62
|
7.66
|
7.62
|
274,800
|
|
|
11/5/2024
|
+0.03/+0.40%
|
7.53
|
7.69
|
7.53
|
7.56
|
7.59
|
7.56
|
173,200
|
|
|
11/4/2024
|
-0.18/-2.33%
|
7.71
|
7.71
|
7.50
|
7.53
|
7.59
|
7.53
|
323,800
|
|
|
11/1/2024
|
-0.27/-3.38%
|
8.05
|
8.05
|
7.68
|
7.71
|
7.79
|
7.71
|
577,800
|
|
|
10/31/2024
|
-0.04/-0.50%
|
8.04
|
8.04
|
7.98
|
7.98
|
8.00
|
7.98
|
154,600
|
|
|
10/30/2024
|
-0.10/-1.23%
|
8.12
|
8.12
|
8.02
|
8.02
|
8.04
|
8.02
|
156,500
|
|
|
10/29/2024
|
+0.05/+0.62%
|
8.03
|
8.12
|
8.00
|
8.12
|
8.06
|
8.12
|
261,100
|
|
|