Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.05/-1.08%
|
4.63
|
4.68
|
4.57
|
4.59
|
4.61
|
4.59
|
48,200
|
|
4/25/2024
|
-0.18/-3.73%
|
4.78
|
4.78
|
4.49
|
4.64
|
4.55
|
4.64
|
178,600
|
|
4/24/2024
|
+0.22/+4.78%
|
4.61
|
4.84
|
4.55
|
4.82
|
4.72
|
4.82
|
138,400
|
|
4/23/2024
|
-0.04/-0.86%
|
4.64
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
58,700
|
|
4/22/2024
|
+0.09/+1.98%
|
4.55
|
4.68
|
4.55
|
4.64
|
4.61
|
4.64
|
110,100
|
|
4/19/2024
|
-0.11/-2.36%
|
4.66
|
4.66
|
4.50
|
4.55
|
4.57
|
4.55
|
120,300
|
|
4/17/2024
|
+0.06/+1.30%
|
4.62
|
4.79
|
4.60
|
4.66
|
4.66
|
4.66
|
99,500
|
|
4/16/2024
|
-0.20/-4.17%
|
4.85
|
4.86
|
4.50
|
4.60
|
4.72
|
4.60
|
271,200
|
|
4/15/2024
|
-0.31/-6.07%
|
5.10
|
5.11
|
4.80
|
4.80
|
4.97
|
4.80
|
445,600
|
|
4/12/2024
|
0.00 / 0.00%
|
5.13
|
5.17
|
5.08
|
5.11
|
5.11
|
5.11
|
129,900
|
|
4/11/2024
|
-0.05/-0.97%
|
5.17
|
5.17
|
5.08
|
5.11
|
5.11
|
5.11
|
157,800
|
|
4/10/2024
|
+0.01/+0.19%
|
5.20
|
5.20
|
5.13
|
5.16
|
5.16
|
5.16
|
94,800
|
|
4/9/2024
|
-0.01/-0.19%
|
5.13
|
5.20
|
5.13
|
5.15
|
5.15
|
5.15
|
47,900
|
|
4/8/2024
|
+0.03/+0.58%
|
5.14
|
5.18
|
5.11
|
5.16
|
5.13
|
5.16
|
90,400
|
|
4/5/2024
|
-0.06/-1.16%
|
5.17
|
5.18
|
5.10
|
5.13
|
5.14
|
5.13
|
177,100
|
|
4/4/2024
|
-0.02/-0.38%
|
5.21
|
5.25
|
5.17
|
5.19
|
5.19
|
5.19
|
122,100
|
|
4/3/2024
|
-0.06/-1.14%
|
5.27
|
5.27
|
5.20
|
5.21
|
5.22
|
5.21
|
157,600
|
|
4/2/2024
|
+0.02/+0.38%
|
5.26
|
5.28
|
5.23
|
5.27
|
5.23
|
5.27
|
213,300
|
|
4/1/2024
|
0.00 / 0.00%
|
5.25
|
5.26
|
5.23
|
5.25
|
5.24
|
5.25
|
156,700
|
|
3/29/2024
|
-0.08/-1.50%
|
5.35
|
5.35
|
5.25
|
5.25
|
5.27
|
5.25
|
83,500
|
|
|