|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.04/+1.25%
|
3.15
|
3.25
|
3.14
|
3.23
|
3.21
|
3.23
|
288,300
|
|
|
11/28/2024
|
+0.02/+0.63%
|
3.16
|
3.21
|
3.16
|
3.19
|
3.19
|
3.19
|
270,700
|
|
|
11/27/2024
|
-0.01/-0.31%
|
3.15
|
3.20
|
3.14
|
3.17
|
3.16
|
3.17
|
92,100
|
|
|
11/26/2024
|
+0.10/+3.25%
|
3.08
|
3.18
|
3.05
|
3.18
|
3.12
|
3.18
|
369,100
|
|
|
11/25/2024
|
+0.11/+3.70%
|
3.00
|
3.08
|
2.95
|
3.08
|
3.01
|
3.08
|
607,600
|
|
|
11/22/2024
|
-0.06/-1.98%
|
3.03
|
3.05
|
2.97
|
2.97
|
3.00
|
2.97
|
198,200
|
|
|
11/21/2024
|
0.00 / 0.00%
|
3.03
|
3.03
|
2.98
|
3.03
|
3.01
|
3.03
|
698,800
|
|
|
11/20/2024
|
-0.01/-0.33%
|
3.04
|
3.08
|
3.00
|
3.03
|
3.03
|
3.03
|
262,800
|
|
|
11/19/2024
|
+0.01/+0.33%
|
3.08
|
3.10
|
3.03
|
3.04
|
3.04
|
3.04
|
226,900
|
|
|
11/18/2024
|
-0.07/-2.26%
|
3.09
|
3.12
|
3.01
|
3.03
|
3.06
|
3.03
|
105,200
|
|
|
11/15/2024
|
-0.05/-1.59%
|
3.15
|
3.16
|
3.00
|
3.10
|
3.06
|
3.10
|
405,500
|
|
|
11/14/2024
|
-0.07/-2.17%
|
3.22
|
3.22
|
3.15
|
3.15
|
3.18
|
3.15
|
144,500
|
|
|
11/13/2024
|
-0.01/-0.31%
|
3.23
|
3.28
|
3.20
|
3.22
|
3.22
|
3.22
|
240,000
|
|
|
11/12/2024
|
-0.03/-0.92%
|
3.25
|
3.29
|
3.23
|
3.23
|
3.25
|
3.23
|
96,000
|
|
|
11/11/2024
|
-0.03/-0.91%
|
3.29
|
3.29
|
3.26
|
3.26
|
3.27
|
3.26
|
58,700
|
|
|
11/8/2024
|
-0.01/-0.30%
|
3.29
|
3.30
|
3.25
|
3.29
|
3.28
|
3.29
|
114,500
|
|
|
11/7/2024
|
+0.01/+0.30%
|
3.29
|
3.30
|
3.28
|
3.30
|
3.29
|
3.30
|
103,500
|
|
|
11/6/2024
|
-0.01/-0.30%
|
3.30
|
3.30
|
3.27
|
3.29
|
3.29
|
3.29
|
109,800
|
|
|
11/5/2024
|
0.00 / 0.00%
|
3.26
|
3.30
|
3.26
|
3.30
|
3.29
|
3.30
|
50,500
|
|
|
11/4/2024
|
+0.01/+0.30%
|
3.29
|
3.30
|
3.23
|
3.30
|
3.27
|
3.30
|
215,400
|
|
|