|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
-0.08/-2.40%
|
3.34
|
3.34
|
3.23
|
3.25
|
3.25
|
3.25
|
136,600
|
|
|
12/2/2024
|
-0.02/-0.60%
|
3.35
|
3.36
|
3.29
|
3.33
|
3.30
|
3.33
|
133,200
|
|
|
11/29/2024
|
-0.01/-0.30%
|
3.35
|
3.37
|
3.33
|
3.35
|
3.35
|
3.35
|
40,600
|
|
|
11/28/2024
|
-0.01/-0.30%
|
3.37
|
3.40
|
3.35
|
3.36
|
3.37
|
3.36
|
43,100
|
|
|
11/27/2024
|
-0.01/-0.30%
|
3.41
|
3.41
|
3.33
|
3.37
|
3.37
|
3.37
|
24,700
|
|
|
11/26/2024
|
+0.06/+1.81%
|
3.33
|
3.40
|
3.33
|
3.38
|
3.34
|
3.38
|
24,700
|
|
|
11/25/2024
|
-0.07/-2.06%
|
3.39
|
3.44
|
3.32
|
3.32
|
3.39
|
3.32
|
36,800
|
|
|
11/22/2024
|
+0.04/+1.19%
|
3.45
|
3.45
|
3.36
|
3.39
|
3.39
|
3.39
|
29,300
|
|
|
11/21/2024
|
-0.13/-3.74%
|
3.43
|
3.47
|
3.30
|
3.35
|
3.41
|
3.35
|
82,400
|
|
|
11/20/2024
|
+0.01/+0.29%
|
3.56
|
3.56
|
3.40
|
3.48
|
3.44
|
3.48
|
76,100
|
|
|
11/19/2024
|
+0.22/+6.77%
|
3.25
|
3.47
|
3.15
|
3.47
|
3.36
|
3.47
|
168,600
|
|
|
11/18/2024
|
-0.02/-0.61%
|
3.27
|
3.34
|
3.25
|
3.25
|
3.27
|
3.25
|
74,600
|
|
|
11/15/2024
|
-0.09/-2.68%
|
3.36
|
3.40
|
3.27
|
3.27
|
3.31
|
3.27
|
102,400
|
|
|
11/14/2024
|
-0.06/-1.75%
|
3.40
|
3.49
|
3.36
|
3.36
|
3.38
|
3.36
|
160,700
|
|
|
11/13/2024
|
0.00 / 0.00%
|
3.42
|
3.45
|
3.36
|
3.42
|
3.39
|
3.42
|
61,900
|
|
|
11/12/2024
|
+0.04/+1.18%
|
3.38
|
3.52
|
3.38
|
3.42
|
3.43
|
3.42
|
39,200
|
|
|
11/11/2024
|
-0.11/-3.15%
|
3.47
|
3.47
|
3.38
|
3.38
|
3.40
|
3.38
|
112,900
|
|
|
11/8/2024
|
-0.01/-0.29%
|
3.50
|
3.50
|
3.43
|
3.49
|
3.46
|
3.49
|
43,600
|
|
|
11/7/2024
|
+0.03/+0.86%
|
3.53
|
3.53
|
3.43
|
3.50
|
3.48
|
3.50
|
73,300
|
|
|
11/6/2024
|
+0.07/+2.06%
|
3.43
|
3.55
|
3.43
|
3.47
|
3.46
|
3.47
|
56,900
|
|
|