|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.10/+2.07%
|
4.84
|
5.09
|
4.84
|
4.94
|
4.96
|
4.94
|
686,000
|
|
|
12/19/2024
|
-0.23/-4.54%
|
5.12
|
5.12
|
4.80
|
4.84
|
4.89
|
4.84
|
914,700
|
|
|
12/18/2024
|
+0.14/+2.84%
|
5.00
|
5.25
|
4.91
|
5.07
|
5.10
|
5.07
|
1,036,800
|
|
|
12/17/2024
|
+0.32/+6.94%
|
4.60
|
4.93
|
4.51
|
4.93
|
4.87
|
4.93
|
1,861,700
|
|
|
12/16/2024
|
-0.09/-1.91%
|
4.70
|
4.70
|
4.54
|
4.61
|
4.60
|
4.61
|
263,500
|
|
|
12/13/2024
|
-0.25/-5.05%
|
4.94
|
4.94
|
4.66
|
4.70
|
4.76
|
4.70
|
738,500
|
|
|
12/12/2024
|
+0.24/+5.10%
|
4.72
|
5.00
|
4.72
|
4.95
|
4.89
|
4.95
|
1,136,700
|
|
|
12/11/2024
|
+0.16/+3.52%
|
4.55
|
4.75
|
4.50
|
4.71
|
4.64
|
4.71
|
808,600
|
|
|
12/10/2024
|
-0.04/-0.87%
|
4.80
|
4.80
|
4.41
|
4.55
|
4.59
|
4.55
|
1,090,700
|
|
|
12/9/2024
|
+0.30/+6.99%
|
4.35
|
4.59
|
4.35
|
4.59
|
4.56
|
4.59
|
1,302,000
|
|
|
12/6/2024
|
+0.28/+6.98%
|
4.00
|
4.29
|
4.00
|
4.29
|
4.27
|
4.29
|
1,066,300
|
|
|
12/5/2024
|
+0.18/+4.70%
|
3.83
|
4.02
|
3.68
|
4.01
|
3.92
|
4.01
|
731,800
|
|
|
12/4/2024
|
-0.02/-0.52%
|
3.84
|
3.89
|
3.80
|
3.83
|
3.83
|
3.83
|
104,500
|
|
|
12/3/2024
|
-0.01/-0.26%
|
3.86
|
3.90
|
3.85
|
3.85
|
3.87
|
3.85
|
73,600
|
|
|
12/2/2024
|
-0.07/-1.78%
|
3.78
|
3.93
|
3.78
|
3.86
|
3.83
|
3.86
|
93,200
|
|
|
11/29/2024
|
-0.02/-0.51%
|
3.95
|
3.98
|
3.93
|
3.93
|
3.95
|
3.93
|
51,400
|
|
|
11/28/2024
|
+0.04/+1.02%
|
3.93
|
3.97
|
3.91
|
3.95
|
3.93
|
3.95
|
181,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
3.91
|
3.93
|
3.90
|
3.91
|
3.91
|
3.91
|
157,300
|
|
|
11/26/2024
|
-0.01/-0.26%
|
3.92
|
3.95
|
3.90
|
3.91
|
3.91
|
3.91
|
46,700
|
|
|
11/25/2024
|
+0.06/+1.55%
|
3.86
|
3.93
|
3.86
|
3.92
|
3.91
|
3.92
|
209,900
|
|
|