Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.03/+0.72%
|
4.19
|
4.24
|
4.18
|
4.22
|
4.20
|
4.22
|
573,600
|
|
12/20/2024
|
+0.01/+0.24%
|
4.19
|
4.20
|
4.17
|
4.19
|
4.18
|
4.19
|
269,600
|
|
12/19/2024
|
-0.02/-0.48%
|
4.20
|
4.20
|
4.15
|
4.18
|
4.17
|
4.18
|
423,400
|
|
12/18/2024
|
0.00 / 0.00%
|
4.20
|
4.21
|
4.16
|
4.20
|
4.17
|
4.20
|
698,400
|
|
12/17/2024
|
-0.05/-1.18%
|
4.15
|
4.23
|
4.15
|
4.20
|
4.17
|
4.20
|
958,000
|
|
12/16/2024
|
-0.03/-0.70%
|
4.28
|
4.31
|
4.23
|
4.25
|
4.28
|
4.25
|
283,800
|
|
12/13/2024
|
+0.07/+1.66%
|
4.22
|
4.40
|
4.22
|
4.28
|
4.30
|
4.28
|
1,345,700
|
|
12/12/2024
|
0.00 / 0.00%
|
4.21
|
4.23
|
4.20
|
4.21
|
4.21
|
4.21
|
400,400
|
|
12/11/2024
|
-0.01/-0.24%
|
4.24
|
4.24
|
4.20
|
4.21
|
4.22
|
4.21
|
401,800
|
|
12/10/2024
|
+0.01/+0.24%
|
4.22
|
4.25
|
4.20
|
4.22
|
4.22
|
4.22
|
439,700
|
|
12/9/2024
|
+0.02/+0.48%
|
4.19
|
4.25
|
4.19
|
4.21
|
4.21
|
4.21
|
532,700
|
|
12/6/2024
|
-0.03/-0.71%
|
4.25
|
4.27
|
4.19
|
4.19
|
4.23
|
4.19
|
434,100
|
|
12/5/2024
|
+0.04/+0.96%
|
4.20
|
4.22
|
4.15
|
4.22
|
4.19
|
4.22
|
454,800
|
|
12/4/2024
|
+0.02/+0.48%
|
4.16
|
4.25
|
4.15
|
4.18
|
4.19
|
4.18
|
502,400
|
|
12/3/2024
|
-0.01/-0.24%
|
4.18
|
4.19
|
4.16
|
4.16
|
4.17
|
4.16
|
282,100
|
|
12/2/2024
|
-0.01/-0.24%
|
4.16
|
4.20
|
4.16
|
4.17
|
4.17
|
4.17
|
278,800
|
|
11/29/2024
|
-0.02/-0.48%
|
4.20
|
4.20
|
4.18
|
4.18
|
4.19
|
4.18
|
262,600
|
|
11/28/2024
|
+0.02/+0.48%
|
4.18
|
4.21
|
4.17
|
4.20
|
4.19
|
4.20
|
299,600
|
|
11/27/2024
|
0.00 / 0.00%
|
4.18
|
4.25
|
4.16
|
4.18
|
4.19
|
4.18
|
360,200
|
|
11/26/2024
|
+0.02/+0.48%
|
4.17
|
4.21
|
4.16
|
4.18
|
4.19
|
4.18
|
282,900
|
|
|