Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2024
|
-0.06/-0.80%
|
7.49
|
7.54
|
7.39
|
7.41
|
7.46
|
7.41
|
871,800
|
|
11/21/2024
|
0.00 / 0.00%
|
7.45
|
7.48
|
7.40
|
7.47
|
7.43
|
7.47
|
638,400
|
|
11/20/2024
|
+0.08/+1.08%
|
7.39
|
7.58
|
7.29
|
7.47
|
7.50
|
7.47
|
1,798,200
|
|
11/19/2024
|
-0.01/-0.14%
|
7.43
|
7.64
|
7.35
|
7.39
|
7.47
|
7.39
|
1,755,100
|
|
11/18/2024
|
+0.37/+5.26%
|
7.00
|
7.45
|
6.98
|
7.40
|
7.26
|
7.40
|
1,527,200
|
|
11/15/2024
|
-0.16/-2.23%
|
7.18
|
7.18
|
6.98
|
7.03
|
7.05
|
7.03
|
1,377,400
|
|
11/14/2024
|
-0.07/-0.96%
|
7.31
|
7.31
|
7.18
|
7.19
|
7.25
|
7.19
|
509,000
|
|
11/13/2024
|
-0.06/-0.82%
|
7.30
|
7.34
|
6.87
|
7.26
|
7.26
|
7.26
|
1,418,600
|
|
11/12/2024
|
-0.09/-1.21%
|
7.44
|
7.47
|
7.32
|
7.32
|
7.39
|
7.32
|
542,900
|
|
11/11/2024
|
+0.07/+0.95%
|
7.34
|
7.45
|
7.29
|
7.41
|
7.34
|
7.41
|
1,459,900
|
|
11/8/2024
|
-0.06/-0.81%
|
7.45
|
7.48
|
7.32
|
7.34
|
7.39
|
7.34
|
547,900
|
|
11/7/2024
|
+0.02/+0.27%
|
7.40
|
7.50
|
7.38
|
7.40
|
7.42
|
7.40
|
1,199,000
|
|
11/6/2024
|
+0.23/+3.22%
|
7.19
|
7.40
|
7.16
|
7.38
|
7.27
|
7.38
|
1,173,500
|
|
11/5/2024
|
+0.04/+0.56%
|
7.09
|
7.19
|
7.09
|
7.15
|
7.14
|
7.15
|
604,500
|
|
11/4/2024
|
-0.15/-2.07%
|
7.23
|
7.23
|
7.08
|
7.11
|
7.13
|
7.11
|
1,898,100
|
|
11/1/2024
|
-0.05/-0.68%
|
7.26
|
7.32
|
7.26
|
7.26
|
7.27
|
7.26
|
1,259,900
|
|
10/31/2024
|
+0.01/+0.14%
|
7.30
|
7.34
|
7.27
|
7.31
|
7.30
|
7.31
|
739,400
|
|
10/30/2024
|
-0.09/-1.22%
|
7.40
|
7.45
|
7.26
|
7.30
|
7.32
|
7.30
|
808,400
|
|
10/29/2024
|
+0.17/+2.35%
|
7.30
|
7.59
|
7.28
|
7.39
|
7.40
|
7.39
|
1,844,000
|
|
10/28/2024
|
+0.08/+1.12%
|
7.20
|
7.28
|
7.15
|
7.22
|
7.22
|
7.22
|
954,500
|
|
|