Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.05/-1.20%
|
4.16
|
4.16
|
4.08
|
4.10
|
4.10
|
4.10
|
28,800
|
|
5/2/2024
|
-0.01/-0.24%
|
4.16
|
4.23
|
4.10
|
4.15
|
4.14
|
4.15
|
103,900
|
|
4/26/2024
|
+0.04/+0.97%
|
4.12
|
4.16
|
4.12
|
4.16
|
4.14
|
4.16
|
40,600
|
|
4/25/2024
|
+0.02/+0.49%
|
4.10
|
4.15
|
4.00
|
4.12
|
4.02
|
4.12
|
77,700
|
|
4/24/2024
|
-0.09/-2.15%
|
4.18
|
4.18
|
4.10
|
4.10
|
4.13
|
4.10
|
73,900
|
|
4/23/2024
|
+0.01/+0.24%
|
4.19
|
4.21
|
3.98
|
4.19
|
4.13
|
4.19
|
27,900
|
|
4/22/2024
|
-0.03/-0.71%
|
4.21
|
4.22
|
4.18
|
4.18
|
4.19
|
4.18
|
31,300
|
|
4/19/2024
|
-0.03/-0.71%
|
4.24
|
4.25
|
4.11
|
4.21
|
4.15
|
4.21
|
60,300
|
|
4/17/2024
|
+0.04/+0.95%
|
4.23
|
4.47
|
4.19
|
4.24
|
4.23
|
4.24
|
54,000
|
|
4/16/2024
|
-0.12/-2.78%
|
4.32
|
4.33
|
4.15
|
4.20
|
4.23
|
4.20
|
241,700
|
|
4/15/2024
|
-0.32/-6.90%
|
4.64
|
4.64
|
4.32
|
4.32
|
4.49
|
4.32
|
164,400
|
|
4/12/2024
|
-0.03/-0.64%
|
4.67
|
4.67
|
4.61
|
4.64
|
4.64
|
4.64
|
114,000
|
|
4/11/2024
|
+0.01/+0.21%
|
4.68
|
4.68
|
4.61
|
4.67
|
4.65
|
4.67
|
29,800
|
|
4/10/2024
|
-0.06/-1.27%
|
4.72
|
4.72
|
4.64
|
4.66
|
4.69
|
4.66
|
165,600
|
|
4/9/2024
|
-0.11/-2.28%
|
4.83
|
4.83
|
4.72
|
4.72
|
4.76
|
4.72
|
83,500
|
|
4/8/2024
|
-0.01/-0.21%
|
4.84
|
4.84
|
4.77
|
4.83
|
4.78
|
4.83
|
111,100
|
|
4/5/2024
|
+0.01/+0.21%
|
4.81
|
4.86
|
4.78
|
4.84
|
4.80
|
4.84
|
45,600
|
|
4/4/2024
|
0.00 / 0.00%
|
4.84
|
4.88
|
4.81
|
4.83
|
4.83
|
4.83
|
27,200
|
|
4/3/2024
|
+0.01/+0.21%
|
4.80
|
4.87
|
4.80
|
4.83
|
4.81
|
4.83
|
128,500
|
|
4/2/2024
|
-0.01/-0.21%
|
4.85
|
4.88
|
4.80
|
4.82
|
4.84
|
4.82
|
73,800
|
|
|