Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2024
|
-0.01/-0.23%
|
4.41
|
4.43
|
4.38
|
4.39
|
4.40
|
4.39
|
137,400
|
|
11/28/2024
|
+0.10/+2.33%
|
4.31
|
4.49
|
4.31
|
4.40
|
4.42
|
4.40
|
422,700
|
|
11/27/2024
|
-0.03/-0.69%
|
4.31
|
4.33
|
4.25
|
4.30
|
4.31
|
4.30
|
163,400
|
|
11/26/2024
|
-0.03/-0.69%
|
4.36
|
4.40
|
4.30
|
4.33
|
4.34
|
4.33
|
260,200
|
|
11/25/2024
|
-0.07/-1.58%
|
4.44
|
4.46
|
4.30
|
4.36
|
4.40
|
4.36
|
287,400
|
|
11/22/2024
|
+0.01/+0.23%
|
4.44
|
4.54
|
4.42
|
4.43
|
4.46
|
4.43
|
164,700
|
|
11/21/2024
|
-0.10/-2.21%
|
4.51
|
4.55
|
4.42
|
4.42
|
4.47
|
4.42
|
118,400
|
|
11/20/2024
|
+0.02/+0.44%
|
4.50
|
4.57
|
4.45
|
4.52
|
4.52
|
4.52
|
179,000
|
|
11/19/2024
|
-0.02/-0.44%
|
4.58
|
4.58
|
4.50
|
4.50
|
4.53
|
4.50
|
78,400
|
|
11/18/2024
|
-0.04/-0.88%
|
4.56
|
4.59
|
4.44
|
4.52
|
4.51
|
4.52
|
202,600
|
|
11/15/2024
|
-0.14/-2.98%
|
4.70
|
4.76
|
4.55
|
4.56
|
4.62
|
4.56
|
359,400
|
|
11/14/2024
|
-0.10/-2.08%
|
4.78
|
4.85
|
4.65
|
4.70
|
4.75
|
4.70
|
195,300
|
|
11/13/2024
|
-0.05/-1.03%
|
4.80
|
4.85
|
4.75
|
4.80
|
4.80
|
4.80
|
189,300
|
|
11/12/2024
|
-0.01/-0.21%
|
4.90
|
4.99
|
4.84
|
4.85
|
4.89
|
4.85
|
152,400
|
|
11/11/2024
|
-0.04/-0.82%
|
4.90
|
4.92
|
4.85
|
4.86
|
4.88
|
4.86
|
182,400
|
|
11/8/2024
|
-0.03/-0.61%
|
4.83
|
4.95
|
4.83
|
4.90
|
4.88
|
4.90
|
180,200
|
|
11/7/2024
|
+0.03/+0.61%
|
4.90
|
5.00
|
4.90
|
4.93
|
4.97
|
4.93
|
247,100
|
|
11/6/2024
|
+0.07/+1.45%
|
4.83
|
4.94
|
4.79
|
4.90
|
4.86
|
4.90
|
281,700
|
|
11/5/2024
|
+0.03/+0.63%
|
4.72
|
4.84
|
4.72
|
4.83
|
4.80
|
4.83
|
142,800
|
|
11/4/2024
|
-0.20/-4.00%
|
4.92
|
4.93
|
4.70
|
4.80
|
4.82
|
4.80
|
369,400
|
|
|