|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.01/+0.28%
|
3.50
|
3.63
|
3.50
|
3.59
|
3.58
|
3.59
|
341,300
|
|
|
11/28/2024
|
+0.09/+2.58%
|
3.50
|
3.63
|
3.50
|
3.58
|
3.58
|
3.58
|
431,100
|
|
|
11/27/2024
|
+0.01/+0.29%
|
3.48
|
3.60
|
3.40
|
3.49
|
3.50
|
3.49
|
493,600
|
|
|
11/26/2024
|
+0.01/+0.29%
|
3.47
|
3.58
|
3.36
|
3.48
|
3.47
|
3.48
|
434,500
|
|
|
11/25/2024
|
+0.02/+0.58%
|
3.48
|
3.62
|
3.46
|
3.47
|
3.55
|
3.47
|
478,800
|
|
|
11/22/2024
|
+0.09/+2.68%
|
3.36
|
3.58
|
3.25
|
3.45
|
3.49
|
3.45
|
519,100
|
|
|
11/21/2024
|
-0.22/-6.15%
|
3.58
|
3.70
|
3.36
|
3.36
|
3.51
|
3.36
|
429,900
|
|
|
11/20/2024
|
+0.07/+1.99%
|
3.51
|
3.70
|
3.51
|
3.58
|
3.61
|
3.58
|
374,100
|
|
|
11/19/2024
|
-0.15/-4.10%
|
3.66
|
3.77
|
3.51
|
3.51
|
3.61
|
3.51
|
325,100
|
|
|
11/18/2024
|
-0.18/-4.69%
|
3.84
|
4.00
|
3.65
|
3.66
|
3.76
|
3.66
|
289,200
|
|
|
11/15/2024
|
-0.01/-0.26%
|
3.85
|
4.09
|
3.84
|
3.84
|
3.95
|
3.84
|
637,600
|
|
|
11/14/2024
|
+0.25/+6.94%
|
3.60
|
3.85
|
3.50
|
3.85
|
3.83
|
3.85
|
1,545,100
|
|
|
11/13/2024
|
-0.15/-4.00%
|
3.49
|
3.75
|
3.49
|
3.60
|
3.64
|
3.60
|
669,400
|
|
|
11/12/2024
|
-0.28/-6.95%
|
4.03
|
4.03
|
3.75
|
3.75
|
3.80
|
3.75
|
1,851,700
|
|
|
11/11/2024
|
-0.22/-5.18%
|
4.25
|
4.25
|
3.99
|
4.03
|
4.07
|
4.03
|
820,300
|
|
|
11/8/2024
|
-0.29/-6.39%
|
4.60
|
4.70
|
4.25
|
4.25
|
4.48
|
4.25
|
876,200
|
|
|
11/7/2024
|
+0.24/+5.58%
|
4.30
|
4.60
|
4.30
|
4.54
|
4.55
|
4.54
|
1,627,600
|
|
|
11/6/2024
|
+0.18/+4.37%
|
4.12
|
4.32
|
4.11
|
4.30
|
4.28
|
4.30
|
469,200
|
|
|
11/5/2024
|
+0.13/+3.26%
|
3.99
|
4.25
|
3.99
|
4.12
|
4.16
|
4.12
|
776,200
|
|
|
11/4/2024
|
+0.14/+3.64%
|
3.68
|
4.05
|
3.68
|
3.99
|
3.93
|
3.99
|
670,300
|
|
|