|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2024
|
-0.30/-2.17%
|
14.10
|
14.20
|
13.40
|
13.55
|
13.69
|
13.55
|
817,700
|
|
|
11/11/2024
|
+0.55/+4.14%
|
14.20
|
14.20
|
13.60
|
13.85
|
14.06
|
13.85
|
1,620,500
|
|
|
11/8/2024
|
-0.30/-2.21%
|
13.60
|
13.60
|
12.80
|
13.30
|
13.13
|
13.30
|
983,600
|
|
|
11/7/2024
|
-0.05/-0.37%
|
14.35
|
14.35
|
13.50
|
13.60
|
13.88
|
13.60
|
984,200
|
|
|
11/6/2024
|
+0.85/+6.64%
|
12.85
|
13.65
|
12.85
|
13.65
|
13.42
|
13.65
|
1,499,300
|
|
|
11/5/2024
|
-0.25/-1.92%
|
13.25
|
13.90
|
12.50
|
12.80
|
13.48
|
12.80
|
1,956,500
|
|
|
11/4/2024
|
+0.85/+6.97%
|
12.20
|
13.05
|
12.20
|
13.05
|
12.98
|
13.05
|
2,235,800
|
|
|
11/1/2024
|
+0.30/+2.52%
|
11.80
|
12.50
|
11.80
|
12.20
|
12.21
|
12.20
|
969,000
|
|
|
10/31/2024
|
+0.70/+6.25%
|
11.95
|
11.95
|
11.55
|
11.90
|
11.85
|
11.90
|
1,377,400
|
|
|
10/30/2024
|
+0.70/+6.67%
|
10.50
|
11.20
|
10.25
|
11.20
|
11.01
|
11.20
|
988,700
|
|
|
10/29/2024
|
-0.20/-1.87%
|
10.90
|
10.90
|
10.45
|
10.50
|
10.58
|
10.50
|
1,171,400
|
|
|
10/28/2024
|
-0.20/-1.83%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
877,400
|
|
|
10/25/2024
|
-0.10/-0.91%
|
11.00
|
11.50
|
10.70
|
10.90
|
11.00
|
10.90
|
803,500
|
|
|
10/24/2024
|
+0.70/+6.80%
|
9.60
|
11.00
|
9.60
|
11.00
|
10.33
|
11.00
|
2,603,500
|
|
|
10/23/2024
|
-0.75/-6.79%
|
11.05
|
11.05
|
10.30
|
10.30
|
10.42
|
10.30
|
1,805,400
|
|
|
10/22/2024
|
+0.55/+5.24%
|
11.20
|
11.20
|
10.85
|
11.05
|
11.11
|
11.05
|
2,144,100
|
|
|
10/21/2024
|
+0.65/+6.60%
|
9.89
|
10.50
|
9.80
|
10.50
|
10.44
|
10.50
|
1,550,900
|
|
|
10/18/2024
|
+0.25/+2.60%
|
9.85
|
9.90
|
9.63
|
9.85
|
9.79
|
9.85
|
1,174,400
|
|
|
10/17/2024
|
+0.47/+5.15%
|
9.76
|
9.76
|
8.97
|
9.60
|
9.44
|
9.60
|
5,835,100
|
|
|
10/16/2024
|
+0.59/+6.91%
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
552,000
|
|
|