|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.01/+0.12%
|
8.31
|
8.44
|
8.15
|
8.32
|
8.30
|
8.32
|
305,300
|
|
|
12/2/2024
|
+0.34/+4.27%
|
8.35
|
8.51
|
8.15
|
8.31
|
8.35
|
8.31
|
718,400
|
|
|
11/29/2024
|
+0.14/+1.79%
|
8.00
|
8.21
|
7.96
|
7.97
|
8.06
|
7.97
|
582,400
|
|
|
11/28/2024
|
+0.51/+6.97%
|
7.33
|
7.83
|
7.33
|
7.83
|
7.67
|
7.83
|
892,900
|
|
|
11/27/2024
|
-0.07/-0.95%
|
7.39
|
7.39
|
7.29
|
7.32
|
7.31
|
7.32
|
251,100
|
|
|
11/26/2024
|
+0.10/+1.37%
|
7.29
|
7.48
|
7.29
|
7.39
|
7.39
|
7.39
|
210,900
|
|
|
11/25/2024
|
-0.02/-0.27%
|
7.31
|
7.35
|
7.28
|
7.29
|
7.30
|
7.29
|
212,400
|
|
|
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
|
|
|