|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.45/+6.38%
|
7.09
|
7.50
|
7.05
|
7.50
|
7.29
|
7.50
|
3,817,500
|
|
|
11/20/2024
|
+0.43/+6.50%
|
6.60
|
7.08
|
6.56
|
7.05
|
6.99
|
7.05
|
6,486,100
|
|
|
11/19/2024
|
-0.23/-3.36%
|
6.95
|
6.98
|
6.62
|
6.62
|
6.82
|
6.62
|
831,800
|
|
|
11/18/2024
|
+0.08/+1.18%
|
6.82
|
6.85
|
6.60
|
6.85
|
6.74
|
6.85
|
1,092,300
|
|
|
11/15/2024
|
+0.04/+0.59%
|
6.64
|
6.88
|
6.60
|
6.77
|
6.75
|
6.77
|
2,275,000
|
|
|
11/14/2024
|
-0.06/-0.88%
|
6.93
|
7.09
|
6.73
|
6.73
|
6.90
|
6.73
|
2,696,700
|
|
|
11/13/2024
|
+0.44/+6.93%
|
6.33
|
6.79
|
6.19
|
6.79
|
6.49
|
6.79
|
4,678,400
|
|
|
11/12/2024
|
-0.04/-0.63%
|
6.39
|
6.42
|
6.26
|
6.35
|
6.33
|
6.35
|
1,537,300
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.38
|
6.55
|
6.29
|
6.39
|
6.44
|
6.39
|
2,566,800
|
|
|
11/8/2024
|
+0.17/+2.73%
|
6.26
|
6.44
|
6.22
|
6.39
|
6.35
|
6.39
|
3,381,900
|
|
|
11/7/2024
|
+0.40/+6.87%
|
5.88
|
6.22
|
5.82
|
6.22
|
6.14
|
6.22
|
5,840,600
|
|
|
11/6/2024
|
+0.03/+0.52%
|
5.85
|
5.85
|
5.78
|
5.82
|
5.81
|
5.82
|
434,500
|
|
|
11/5/2024
|
+0.08/+1.40%
|
5.79
|
5.85
|
5.77
|
5.79
|
5.81
|
5.79
|
719,900
|
|
|
11/4/2024
|
-0.06/-1.04%
|
5.83
|
5.86
|
5.71
|
5.71
|
5.79
|
5.71
|
758,100
|
|
|
11/1/2024
|
-0.01/-0.17%
|
5.78
|
5.85
|
5.71
|
5.77
|
5.79
|
5.77
|
379,600
|
|
|
10/31/2024
|
-0.02/-0.34%
|
5.80
|
5.85
|
5.72
|
5.78
|
5.76
|
5.78
|
220,700
|
|
|
10/30/2024
|
+0.03/+0.52%
|
5.77
|
5.85
|
5.71
|
5.80
|
5.77
|
5.80
|
264,800
|
|
|
10/29/2024
|
-0.04/-0.69%
|
5.84
|
5.95
|
5.74
|
5.77
|
5.82
|
5.77
|
578,500
|
|
|
10/28/2024
|
-0.08/-1.36%
|
5.89
|
5.89
|
5.79
|
5.81
|
5.82
|
5.81
|
703,900
|
|
|
10/25/2024
|
+0.09/+1.55%
|
5.77
|
6.00
|
5.77
|
5.89
|
5.91
|
5.89
|
1,351,600
|
|
|