Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/24/2024
|
-0.10/-1.69%
|
5.90
|
5.91
|
5.78
|
5.80
|
5.83
|
5.80
|
498,300
|
|
10/23/2024
|
+0.11/+1.90%
|
5.83
|
5.95
|
5.76
|
5.90
|
5.88
|
5.90
|
746,900
|
|
10/22/2024
|
+0.09/+1.58%
|
5.70
|
5.95
|
5.65
|
5.79
|
5.79
|
5.79
|
822,700
|
|
10/21/2024
|
+0.05/+0.88%
|
5.67
|
5.78
|
5.64
|
5.70
|
5.72
|
5.70
|
523,000
|
|
10/18/2024
|
-0.10/-1.74%
|
5.80
|
5.83
|
5.65
|
5.65
|
5.71
|
5.65
|
412,100
|
|
10/17/2024
|
+0.25/+4.55%
|
5.51
|
5.76
|
5.50
|
5.75
|
5.61
|
5.75
|
985,600
|
|
10/16/2024
|
0.00 / 0.00%
|
5.50
|
5.56
|
5.48
|
5.50
|
5.51
|
5.50
|
263,300
|
|
10/15/2024
|
-0.09/-1.61%
|
5.60
|
5.67
|
5.49
|
5.50
|
5.55
|
5.50
|
709,100
|
|
10/14/2024
|
-0.05/-0.89%
|
5.64
|
5.69
|
5.59
|
5.59
|
5.62
|
5.59
|
361,000
|
|
|