Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
0.00 / 0.00%
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
4.22
|
0
|
|
5/17/2024
|
+0.03/+0.72%
|
4.19
|
4.24
|
4.18
|
4.22
|
4.20
|
4.22
|
114,200
|
|
5/16/2024
|
-0.01/-0.24%
|
4.20
|
4.21
|
4.18
|
4.19
|
4.20
|
4.19
|
168,700
|
|
5/15/2024
|
-0.03/-0.71%
|
4.23
|
4.25
|
4.15
|
4.20
|
4.21
|
4.20
|
186,400
|
|
5/14/2024
|
+0.01/+0.24%
|
4.28
|
4.30
|
4.21
|
4.23
|
4.25
|
4.23
|
46,300
|
|
5/13/2024
|
+0.06/+1.44%
|
4.18
|
4.25
|
4.16
|
4.22
|
4.18
|
4.22
|
278,900
|
|
5/10/2024
|
+0.03/+0.73%
|
4.15
|
4.20
|
4.11
|
4.16
|
4.14
|
4.16
|
96,900
|
|
5/9/2024
|
+0.01/+0.24%
|
4.13
|
4.26
|
4.13
|
4.13
|
4.18
|
4.13
|
204,200
|
|
5/8/2024
|
-0.02/-0.48%
|
4.14
|
4.15
|
4.09
|
4.12
|
4.12
|
4.12
|
201,600
|
|
5/7/2024
|
+0.01/+0.24%
|
4.13
|
4.15
|
4.08
|
4.14
|
4.11
|
4.14
|
70,600
|
|
5/6/2024
|
+0.01/+0.24%
|
4.13
|
4.17
|
4.11
|
4.13
|
4.14
|
4.13
|
159,500
|
|
5/3/2024
|
+0.02/+0.49%
|
4.15
|
4.15
|
4.10
|
4.12
|
4.10
|
4.12
|
405,000
|
|
5/2/2024
|
+0.02/+0.49%
|
4.05
|
4.13
|
4.05
|
4.10
|
4.10
|
4.10
|
107,300
|
|
4/26/2024
|
-0.02/-0.49%
|
4.10
|
4.13
|
4.05
|
4.08
|
4.11
|
4.08
|
207,200
|
|
4/25/2024
|
-0.01/-0.24%
|
4.11
|
4.17
|
4.09
|
4.10
|
4.11
|
4.10
|
109,200
|
|
4/24/2024
|
+0.12/+3.01%
|
4.10
|
4.11
|
3.97
|
4.11
|
4.08
|
4.11
|
100,400
|
|
4/23/2024
|
+0.04/+1.01%
|
3.97
|
4.09
|
3.96
|
3.99
|
4.03
|
3.99
|
1,698,600
|
|
4/22/2024
|
+0.02/+0.51%
|
3.90
|
4.08
|
3.90
|
3.95
|
3.99
|
3.95
|
248,900
|
|
4/19/2024
|
-0.29/-6.87%
|
4.22
|
4.22
|
3.93
|
3.93
|
4.10
|
3.93
|
362,800
|
|
4/17/2024
|
-0.02/-0.47%
|
4.24
|
4.30
|
4.21
|
4.22
|
4.26
|
4.22
|
306,000
|
|
|