|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2024
|
+0.43/+5.46%
|
7.90
|
8.43
|
7.89
|
8.31
|
8.29
|
8.31
|
526,300
|
|
|
11/12/2024
|
+0.08/+1.03%
|
7.80
|
8.00
|
7.80
|
7.88
|
7.89
|
7.88
|
445,700
|
|
|
11/11/2024
|
+0.01/+0.13%
|
7.79
|
8.08
|
7.30
|
7.80
|
7.75
|
7.80
|
857,200
|
|
|
11/8/2024
|
-0.58/-6.93%
|
8.37
|
8.80
|
7.79
|
7.79
|
8.00
|
7.79
|
886,300
|
|
|
11/7/2024
|
+0.54/+6.90%
|
7.85
|
8.37
|
7.85
|
8.37
|
8.25
|
8.37
|
609,200
|
|
|
11/6/2024
|
-0.30/-3.69%
|
8.13
|
8.26
|
7.60
|
7.83
|
8.01
|
7.83
|
884,500
|
|
|
11/5/2024
|
-0.61/-6.98%
|
8.75
|
8.87
|
8.13
|
8.13
|
8.34
|
8.13
|
987,700
|
|
|
11/4/2024
|
+0.52/+6.33%
|
8.26
|
8.79
|
8.25
|
8.74
|
8.61
|
8.74
|
920,900
|
|
|
11/1/2024
|
+0.53/+6.89%
|
8.02
|
8.22
|
7.71
|
8.22
|
8.15
|
8.22
|
1,783,800
|
|
|
10/31/2024
|
+0.50/+6.95%
|
7.31
|
7.69
|
7.29
|
7.69
|
7.59
|
7.69
|
951,300
|
|
|
10/30/2024
|
+0.47/+6.99%
|
6.74
|
7.19
|
6.73
|
7.19
|
7.07
|
7.19
|
1,043,400
|
|
|
10/29/2024
|
-0.19/-2.75%
|
6.91
|
7.24
|
6.43
|
6.72
|
7.01
|
6.72
|
619,000
|
|
|
10/28/2024
|
+0.45/+6.97%
|
6.50
|
6.91
|
6.50
|
6.91
|
6.84
|
6.91
|
873,100
|
|
|
10/25/2024
|
+0.26/+4.19%
|
6.55
|
6.55
|
6.24
|
6.46
|
6.40
|
6.46
|
431,200
|
|
|
10/24/2024
|
+0.17/+2.82%
|
6.01
|
6.45
|
5.90
|
6.20
|
6.15
|
6.20
|
565,400
|
|
|
10/23/2024
|
+0.03/+0.50%
|
6.00
|
6.12
|
5.70
|
6.03
|
6.00
|
6.03
|
322,200
|
|
|
10/22/2024
|
+0.03/+0.50%
|
5.97
|
6.29
|
5.97
|
6.00
|
6.16
|
6.00
|
586,900
|
|
|
10/21/2024
|
+0.39/+6.99%
|
5.58
|
5.97
|
5.57
|
5.97
|
5.73
|
5.97
|
675,500
|
|
|
10/18/2024
|
+0.10/+1.82%
|
5.47
|
5.58
|
5.40
|
5.58
|
5.51
|
5.58
|
381,800
|
|
|
10/17/2024
|
-0.29/-5.03%
|
5.77
|
5.82
|
5.39
|
5.48
|
5.52
|
5.48
|
469,800
|
|
|