Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.16
|
4.16
|
4.17
|
4.16
|
25,600
|
|
11/21/2024
|
+0.01/+0.24%
|
4.15
|
4.20
|
4.15
|
4.16
|
4.16
|
4.16
|
154,200
|
|
11/20/2024
|
+0.01/+0.24%
|
4.14
|
4.21
|
4.11
|
4.15
|
4.16
|
4.15
|
412,700
|
|
11/19/2024
|
-0.04/-0.96%
|
4.18
|
4.18
|
4.12
|
4.14
|
4.14
|
4.14
|
469,200
|
|
11/18/2024
|
+0.01/+0.24%
|
4.17
|
4.19
|
4.13
|
4.18
|
4.16
|
4.18
|
631,900
|
|
11/15/2024
|
-0.03/-0.71%
|
4.20
|
4.21
|
4.14
|
4.17
|
4.18
|
4.17
|
1,040,500
|
|
11/14/2024
|
-0.02/-0.47%
|
4.22
|
4.25
|
4.18
|
4.20
|
4.21
|
4.20
|
1,098,200
|
|
11/13/2024
|
-0.12/-2.76%
|
4.36
|
4.36
|
4.20
|
4.22
|
4.25
|
4.22
|
2,311,600
|
|
11/12/2024
|
-0.12/-2.69%
|
4.53
|
4.53
|
4.32
|
4.34
|
4.40
|
4.34
|
1,360,400
|
|
11/11/2024
|
+0.06/+1.36%
|
4.40
|
4.50
|
4.39
|
4.46
|
4.44
|
4.46
|
1,411,900
|
|
11/8/2024
|
-0.07/-1.57%
|
4.47
|
4.47
|
4.36
|
4.40
|
4.41
|
4.40
|
368,400
|
|
11/7/2024
|
+0.03/+0.68%
|
4.48
|
4.50
|
4.41
|
4.47
|
4.47
|
4.47
|
1,204,100
|
|
11/6/2024
|
+0.04/+0.91%
|
4.39
|
4.48
|
4.35
|
4.44
|
4.43
|
4.44
|
988,000
|
|
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
|
|
|