Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2024
|
+0.03/+1.63%
|
1.87
|
1.89
|
1.84
|
1.87
|
1.87
|
1.87
|
398,100
|
|
11/20/2024
|
-0.01/-0.54%
|
1.82
|
1.88
|
1.82
|
1.84
|
1.85
|
1.84
|
555,700
|
|
11/19/2024
|
-0.01/-0.54%
|
1.86
|
1.89
|
1.85
|
1.85
|
1.87
|
1.85
|
475,500
|
|
11/18/2024
|
+0.06/+3.33%
|
1.80
|
1.89
|
1.80
|
1.86
|
1.84
|
1.86
|
847,400
|
|
11/15/2024
|
-0.07/-3.74%
|
1.87
|
1.87
|
1.76
|
1.80
|
1.82
|
1.80
|
1,693,100
|
|
11/14/2024
|
-0.07/-3.61%
|
1.90
|
1.95
|
1.86
|
1.87
|
1.90
|
1.87
|
1,077,500
|
|
11/13/2024
|
0.00 / 0.00%
|
1.94
|
1.97
|
1.88
|
1.94
|
1.91
|
1.94
|
728,300
|
|
11/12/2024
|
-0.04/-2.02%
|
2.00
|
2.02
|
1.94
|
1.94
|
1.97
|
1.94
|
929,600
|
|
11/11/2024
|
+0.03/+1.54%
|
1.95
|
2.03
|
1.94
|
1.98
|
1.98
|
1.98
|
1,903,700
|
|
11/8/2024
|
+0.02/+1.04%
|
1.93
|
2.02
|
1.93
|
1.95
|
1.96
|
1.95
|
1,947,500
|
|
11/7/2024
|
0.00 / 0.00%
|
1.94
|
1.97
|
1.91
|
1.93
|
1.93
|
1.93
|
774,900
|
|
11/6/2024
|
+0.02/+1.05%
|
1.91
|
1.97
|
1.89
|
1.93
|
1.92
|
1.93
|
1,498,700
|
|
11/5/2024
|
-0.03/-1.55%
|
1.92
|
1.94
|
1.89
|
1.91
|
1.92
|
1.91
|
635,500
|
|
11/4/2024
|
+0.09/+4.86%
|
1.85
|
1.97
|
1.85
|
1.94
|
1.92
|
1.94
|
914,300
|
|
11/1/2024
|
-0.08/-4.15%
|
1.92
|
1.93
|
1.85
|
1.85
|
1.89
|
1.85
|
2,114,900
|
|
10/31/2024
|
-0.10/-4.93%
|
2.00
|
2.03
|
1.90
|
1.93
|
1.95
|
1.93
|
1,374,300
|
|
10/30/2024
|
0.00 / 0.00%
|
2.17
|
2.17
|
2.01
|
2.03
|
2.12
|
2.03
|
4,311,600
|
|
10/29/2024
|
+0.13/+6.84%
|
2.03
|
2.03
|
2.03
|
2.03
|
2.03
|
2.03
|
3,822,700
|
|
10/28/2024
|
0.00 / 0.00%
|
1.92
|
1.94
|
1.90
|
1.90
|
1.91
|
1.90
|
883,300
|
|
10/25/2024
|
+0.05/+2.70%
|
1.85
|
1.90
|
1.84
|
1.90
|
1.88
|
1.90
|
811,700
|
|
|