Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2024
|
+0.07/+1.62%
|
4.33
|
4.40
|
4.28
|
4.40
|
4.33
|
4.40
|
627,900
|
|
11/4/2024
|
-0.06/-1.37%
|
4.32
|
4.37
|
4.30
|
4.33
|
4.31
|
4.33
|
320,900
|
|
11/1/2024
|
-0.01/-0.23%
|
4.40
|
4.40
|
4.29
|
4.39
|
4.33
|
4.39
|
512,300
|
|
10/31/2024
|
0.00 / 0.00%
|
4.61
|
4.61
|
4.40
|
4.40
|
4.49
|
4.40
|
1,169,000
|
|
10/30/2024
|
+0.07/+1.62%
|
4.33
|
4.45
|
4.30
|
4.40
|
4.39
|
4.40
|
810,000
|
|
10/29/2024
|
+0.03/+0.70%
|
4.30
|
4.36
|
4.26
|
4.33
|
4.32
|
4.33
|
211,600
|
|
10/28/2024
|
+0.01/+0.23%
|
4.29
|
4.31
|
4.25
|
4.30
|
4.28
|
4.30
|
235,600
|
|
10/25/2024
|
+0.01/+0.23%
|
4.30
|
4.31
|
4.25
|
4.29
|
4.28
|
4.29
|
332,100
|
|
10/24/2024
|
-0.03/-0.70%
|
4.29
|
4.34
|
4.28
|
4.28
|
4.29
|
4.28
|
156,400
|
|
10/23/2024
|
0.00 / 0.00%
|
4.29
|
4.33
|
4.28
|
4.31
|
4.30
|
4.31
|
216,700
|
|
10/22/2024
|
-0.03/-0.69%
|
4.34
|
4.34
|
4.27
|
4.31
|
4.30
|
4.31
|
445,200
|
|
10/21/2024
|
-0.04/-0.91%
|
4.40
|
4.40
|
4.34
|
4.34
|
4.36
|
4.34
|
297,500
|
|
10/18/2024
|
+0.05/+1.15%
|
4.33
|
4.50
|
4.33
|
4.38
|
4.43
|
4.38
|
1,123,800
|
|
10/17/2024
|
0.00 / 0.00%
|
4.33
|
4.39
|
4.25
|
4.33
|
4.35
|
4.33
|
833,200
|
|
10/16/2024
|
+0.06/+1.41%
|
4.27
|
4.33
|
4.26
|
4.33
|
4.30
|
4.33
|
428,400
|
|
10/15/2024
|
-0.03/-0.70%
|
4.28
|
4.32
|
4.25
|
4.27
|
4.28
|
4.27
|
515,700
|
|
10/14/2024
|
+0.03/+0.70%
|
4.30
|
4.30
|
4.25
|
4.30
|
4.27
|
4.30
|
362,300
|
|
10/11/2024
|
-0.02/-0.47%
|
4.33
|
4.33
|
4.25
|
4.27
|
4.27
|
4.27
|
226,200
|
|
10/10/2024
|
+0.03/+0.70%
|
4.28
|
4.35
|
4.26
|
4.29
|
4.30
|
4.29
|
286,900
|
|
10/9/2024
|
-0.04/-0.93%
|
4.32
|
4.32
|
4.25
|
4.26
|
4.27
|
4.26
|
224,200
|
|
|