Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
+0.02/+0.53%
|
3.77
|
3.82
|
3.76
|
3.79
|
3.78
|
3.79
|
578,600
|
|
7/25/2024
|
-0.03/-0.79%
|
3.78
|
3.80
|
3.77
|
3.77
|
3.79
|
3.77
|
337,200
|
|
7/24/2024
|
+0.01/+0.26%
|
3.79
|
3.80
|
3.77
|
3.80
|
3.78
|
3.80
|
993,600
|
|
7/23/2024
|
-0.03/-0.79%
|
3.82
|
3.83
|
3.78
|
3.79
|
3.80
|
3.79
|
916,500
|
|
7/22/2024
|
0.00 / 0.00%
|
3.81
|
3.88
|
3.80
|
3.82
|
3.81
|
3.82
|
917,400
|
|
7/19/2024
|
-0.03/-0.78%
|
3.83
|
3.89
|
3.81
|
3.82
|
3.83
|
3.82
|
697,800
|
|
7/18/2024
|
+0.03/+0.79%
|
3.82
|
3.88
|
3.82
|
3.85
|
3.85
|
3.85
|
894,200
|
|
7/17/2024
|
-0.07/-1.80%
|
3.90
|
3.90
|
3.81
|
3.82
|
3.85
|
3.82
|
1,570,500
|
|
7/16/2024
|
-0.01/-0.26%
|
3.91
|
3.96
|
3.88
|
3.89
|
3.91
|
3.89
|
641,200
|
|
7/15/2024
|
-0.01/-0.26%
|
3.90
|
3.99
|
3.90
|
3.90
|
3.92
|
3.90
|
506,100
|
|
7/12/2024
|
-0.03/-0.76%
|
3.95
|
4.00
|
3.90
|
3.91
|
3.95
|
3.91
|
759,800
|
|
7/11/2024
|
+0.04/+1.03%
|
3.90
|
4.05
|
3.90
|
3.94
|
3.97
|
3.94
|
1,150,000
|
|
7/10/2024
|
0.00 / 0.00%
|
3.88
|
3.91
|
3.86
|
3.90
|
3.89
|
3.90
|
720,800
|
|
7/9/2024
|
+0.04/+1.04%
|
3.86
|
3.90
|
3.84
|
3.90
|
3.87
|
3.90
|
644,300
|
|
7/8/2024
|
-0.06/-1.53%
|
3.94
|
3.94
|
3.84
|
3.86
|
3.88
|
3.86
|
718,600
|
|
7/5/2024
|
-0.01/-0.25%
|
3.92
|
3.93
|
3.89
|
3.92
|
3.91
|
3.92
|
689,900
|
|
7/4/2024
|
+0.03/+0.77%
|
3.88
|
3.95
|
3.88
|
3.93
|
3.91
|
3.93
|
552,300
|
|
7/3/2024
|
-0.01/-0.26%
|
3.91
|
3.93
|
3.89
|
3.90
|
3.91
|
3.90
|
479,600
|
|
7/2/2024
|
+0.08/+2.09%
|
3.85
|
3.93
|
3.83
|
3.91
|
3.88
|
3.91
|
762,800
|
|
7/1/2024
|
+0.02/+0.52%
|
3.81
|
3.85
|
3.81
|
3.83
|
3.82
|
3.83
|
388,000
|
|
|