|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.02/+0.29%
|
6.89
|
6.98
|
6.85
|
6.90
|
6.90
|
6.90
|
269,000
|
|
|
11/28/2024
|
+0.11/+1.62%
|
6.77
|
7.10
|
6.77
|
6.88
|
6.93
|
6.88
|
430,100
|
|
|
11/27/2024
|
-0.02/-0.29%
|
6.79
|
6.85
|
6.72
|
6.77
|
6.78
|
6.77
|
120,100
|
|
|
11/26/2024
|
+0.04/+0.59%
|
6.70
|
6.85
|
6.70
|
6.79
|
6.80
|
6.79
|
234,700
|
|
|
11/25/2024
|
-0.07/-1.03%
|
6.84
|
6.88
|
6.70
|
6.75
|
6.81
|
6.75
|
226,900
|
|
|
11/22/2024
|
-0.13/-1.87%
|
6.90
|
6.95
|
6.81
|
6.82
|
6.84
|
6.82
|
205,300
|
|
|
11/21/2024
|
-0.04/-0.57%
|
6.99
|
6.99
|
6.80
|
6.95
|
6.87
|
6.95
|
132,600
|
|
|
11/20/2024
|
+0.22/+3.25%
|
6.77
|
7.09
|
6.51
|
6.99
|
6.70
|
6.99
|
611,000
|
|
|
11/19/2024
|
-0.20/-2.87%
|
6.97
|
7.01
|
6.77
|
6.77
|
6.84
|
6.77
|
277,200
|
|
|
11/18/2024
|
-0.12/-1.69%
|
7.06
|
7.08
|
6.91
|
6.97
|
6.99
|
6.97
|
209,800
|
|
|
11/15/2024
|
+0.40/+5.98%
|
6.69
|
7.15
|
6.51
|
7.09
|
6.97
|
7.09
|
1,199,500
|
|
|
11/14/2024
|
-0.13/-1.91%
|
6.85
|
6.85
|
6.65
|
6.69
|
6.76
|
6.69
|
226,600
|
|
|
11/13/2024
|
-0.02/-0.29%
|
6.79
|
6.90
|
6.73
|
6.82
|
6.81
|
6.82
|
304,300
|
|
|
11/12/2024
|
-0.06/-0.87%
|
6.88
|
6.95
|
6.81
|
6.84
|
6.90
|
6.84
|
212,700
|
|
|
11/11/2024
|
-0.04/-0.58%
|
6.95
|
6.95
|
6.62
|
6.90
|
6.84
|
6.90
|
353,500
|
|
|
11/8/2024
|
+0.01/+0.14%
|
6.91
|
7.20
|
6.90
|
6.94
|
6.99
|
6.94
|
435,600
|
|
|
11/7/2024
|
-0.08/-1.14%
|
7.10
|
7.10
|
6.90
|
6.93
|
6.98
|
6.93
|
243,400
|
|
|
11/6/2024
|
+0.13/+1.89%
|
7.18
|
7.18
|
6.90
|
7.01
|
6.98
|
7.01
|
358,200
|
|
|
11/5/2024
|
-0.01/-0.15%
|
6.89
|
7.00
|
6.76
|
6.88
|
6.87
|
6.88
|
367,500
|
|
|
11/4/2024
|
-0.16/-2.27%
|
7.05
|
7.20
|
6.56
|
6.89
|
6.74
|
6.89
|
721,600
|
|
|