|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
-0.02/-0.51%
|
3.95
|
3.98
|
3.93
|
3.93
|
3.95
|
3.93
|
51,400
|
|
|
11/28/2024
|
+0.04/+1.02%
|
3.93
|
3.97
|
3.91
|
3.95
|
3.93
|
3.95
|
181,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
3.91
|
3.93
|
3.90
|
3.91
|
3.91
|
3.91
|
157,300
|
|
|
11/26/2024
|
-0.01/-0.26%
|
3.92
|
3.95
|
3.90
|
3.91
|
3.91
|
3.91
|
46,700
|
|
|
11/25/2024
|
+0.06/+1.55%
|
3.86
|
3.93
|
3.86
|
3.92
|
3.91
|
3.92
|
209,900
|
|
|
11/22/2024
|
0.00 / 0.00%
|
3.87
|
3.93
|
3.84
|
3.86
|
3.89
|
3.86
|
49,000
|
|
|
11/21/2024
|
+0.01/+0.26%
|
3.93
|
3.93
|
3.86
|
3.86
|
3.88
|
3.86
|
108,400
|
|
|
11/20/2024
|
+0.01/+0.26%
|
3.88
|
3.90
|
3.85
|
3.85
|
3.86
|
3.85
|
98,900
|
|
|
11/19/2024
|
+0.01/+0.26%
|
3.86
|
3.92
|
3.83
|
3.84
|
3.85
|
3.84
|
275,400
|
|
|
11/18/2024
|
+0.04/+1.06%
|
3.79
|
3.83
|
3.71
|
3.83
|
3.77
|
3.83
|
101,600
|
|
|
11/15/2024
|
-0.10/-2.57%
|
3.85
|
3.88
|
3.77
|
3.79
|
3.81
|
3.79
|
181,300
|
|
|
11/14/2024
|
-0.01/-0.26%
|
3.90
|
3.93
|
3.89
|
3.89
|
3.90
|
3.89
|
197,200
|
|
|
11/13/2024
|
+0.05/+1.30%
|
3.88
|
3.95
|
3.78
|
3.90
|
3.86
|
3.90
|
385,300
|
|
|
11/12/2024
|
+0.02/+0.52%
|
3.83
|
3.88
|
3.81
|
3.85
|
3.85
|
3.85
|
105,100
|
|
|
11/11/2024
|
+0.01/+0.26%
|
3.82
|
3.85
|
3.82
|
3.83
|
3.83
|
3.83
|
251,000
|
|
|
11/8/2024
|
+0.02/+0.53%
|
3.80
|
3.85
|
3.80
|
3.82
|
3.84
|
3.82
|
248,600
|
|
|
11/7/2024
|
+0.07/+1.88%
|
3.74
|
3.83
|
3.74
|
3.80
|
3.80
|
3.80
|
380,200
|
|
|
11/6/2024
|
0.00 / 0.00%
|
3.73
|
3.78
|
3.73
|
3.73
|
3.76
|
3.73
|
140,300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
3.72
|
3.80
|
3.72
|
3.73
|
3.74
|
3.73
|
35,700
|
|
|
11/4/2024
|
-0.07/-1.84%
|
3.80
|
3.80
|
3.73
|
3.73
|
3.78
|
3.73
|
224,000
|
|
|