|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2024
|
+0.19/+2.22%
|
8.57
|
8.85
|
8.57
|
8.76
|
8.75
|
8.76
|
106,100
|
|
|
11/6/2024
|
+0.03/+0.35%
|
8.54
|
8.57
|
8.46
|
8.57
|
8.51
|
8.57
|
320,900
|
|
|
11/5/2024
|
-0.06/-0.70%
|
8.59
|
8.60
|
8.49
|
8.54
|
8.53
|
8.54
|
53,900
|
|
|
11/4/2024
|
-0.08/-0.92%
|
8.68
|
8.68
|
8.50
|
8.60
|
8.60
|
8.60
|
28,400
|
|
|
11/1/2024
|
-0.02/-0.23%
|
8.70
|
8.73
|
8.60
|
8.68
|
8.67
|
8.68
|
72,300
|
|
|
10/31/2024
|
0.00 / 0.00%
|
8.74
|
8.74
|
8.68
|
8.70
|
8.69
|
8.70
|
23,700
|
|
|
10/30/2024
|
0.00 / 0.00%
|
8.74
|
8.79
|
8.68
|
8.70
|
8.71
|
8.70
|
208,000
|
|
|
10/29/2024
|
+0.08/+0.93%
|
8.69
|
8.70
|
8.60
|
8.70
|
8.66
|
8.70
|
56,200
|
|
|
10/28/2024
|
-0.07/-0.81%
|
8.60
|
8.68
|
8.44
|
8.62
|
8.55
|
8.62
|
110,300
|
|
|
10/25/2024
|
-0.49/-5.34%
|
9.18
|
9.18
|
8.60
|
8.69
|
8.90
|
8.69
|
105,200
|
|
|
10/24/2024
|
+0.03/+0.33%
|
9.11
|
9.21
|
9.07
|
9.18
|
9.15
|
9.18
|
60,600
|
|
|
10/23/2024
|
-0.24/-2.56%
|
9.35
|
9.40
|
9.10
|
9.15
|
9.21
|
9.15
|
183,200
|
|
|
10/22/2024
|
-0.34/-3.49%
|
9.78
|
9.78
|
9.38
|
9.39
|
9.51
|
9.39
|
176,500
|
|
|
10/21/2024
|
-0.13/-1.32%
|
9.80
|
9.83
|
9.71
|
9.73
|
9.75
|
9.73
|
27,400
|
|
|
10/18/2024
|
+0.11/+1.13%
|
9.75
|
9.86
|
9.72
|
9.86
|
9.78
|
9.86
|
66,500
|
|
|
10/17/2024
|
-0.02/-0.20%
|
9.77
|
9.80
|
9.72
|
9.75
|
9.75
|
9.75
|
18,200
|
|
|
10/16/2024
|
0.00 / 0.00%
|
9.65
|
9.84
|
9.65
|
9.77
|
9.79
|
9.77
|
139,100
|
|
|
10/15/2024
|
-0.11/-1.11%
|
9.86
|
9.88
|
9.75
|
9.77
|
9.79
|
9.77
|
86,300
|
|
|
10/14/2024
|
-0.05/-0.50%
|
9.85
|
9.89
|
9.80
|
9.88
|
9.83
|
9.88
|
74,800
|
|
|
10/11/2024
|
+0.08/+0.81%
|
9.85
|
9.93
|
9.80
|
9.93
|
9.85
|
9.93
|
231,300
|
|
|