Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.04/-0.69%
|
5.82
|
5.90
|
5.70
|
5.78
|
5.74
|
5.78
|
15,300
|
|
4/24/2024
|
+0.12/+2.11%
|
5.75
|
5.85
|
5.70
|
5.82
|
5.77
|
5.82
|
117,100
|
|
4/23/2024
|
+0.02/+0.35%
|
5.88
|
5.88
|
5.64
|
5.70
|
5.67
|
5.70
|
19,900
|
|
4/22/2024
|
+0.17/+3.09%
|
5.52
|
5.68
|
5.52
|
5.68
|
5.61
|
5.68
|
81,600
|
|
4/19/2024
|
-0.24/-4.17%
|
5.70
|
5.70
|
5.38
|
5.51
|
5.52
|
5.51
|
163,200
|
|
4/17/2024
|
+0.05/+0.88%
|
5.99
|
5.99
|
5.66
|
5.75
|
5.75
|
5.75
|
79,300
|
|
4/16/2024
|
-0.10/-1.72%
|
5.80
|
5.80
|
5.42
|
5.70
|
5.67
|
5.70
|
104,200
|
|
4/15/2024
|
-0.10/-1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.87
|
5.80
|
97,100
|
|
4/12/2024
|
-0.03/-0.51%
|
5.99
|
5.99
|
5.88
|
5.90
|
5.90
|
5.90
|
166,500
|
|
4/11/2024
|
-0.09/-1.50%
|
6.00
|
6.00
|
5.89
|
5.93
|
5.92
|
5.93
|
173,700
|
|
4/10/2024
|
+0.01/+0.17%
|
6.04
|
6.07
|
5.98
|
6.02
|
6.00
|
6.02
|
128,400
|
|
4/9/2024
|
-0.04/-0.66%
|
6.05
|
6.08
|
5.99
|
6.01
|
6.02
|
6.01
|
163,000
|
|
4/8/2024
|
-0.05/-0.82%
|
6.10
|
6.25
|
6.00
|
6.05
|
6.05
|
6.05
|
105,000
|
|
4/5/2024
|
-0.34/-5.28%
|
6.06
|
6.39
|
6.06
|
6.10
|
6.15
|
6.10
|
157,500
|
|
4/4/2024
|
-0.08/-1.23%
|
6.50
|
6.56
|
6.38
|
6.44
|
6.43
|
6.44
|
157,800
|
|
4/3/2024
|
0.00 / 0.00%
|
6.51
|
6.62
|
6.40
|
6.52
|
6.50
|
6.52
|
275,300
|
|
4/2/2024
|
-0.10/-1.51%
|
6.62
|
6.66
|
6.50
|
6.52
|
6.58
|
6.52
|
224,900
|
|
4/1/2024
|
-0.06/-0.90%
|
6.67
|
6.67
|
6.58
|
6.62
|
6.62
|
6.62
|
143,500
|
|
3/29/2024
|
+0.01/+0.15%
|
6.67
|
6.68
|
6.62
|
6.68
|
6.64
|
6.68
|
130,500
|
|
3/28/2024
|
-0.01/-0.15%
|
6.68
|
6.77
|
6.64
|
6.67
|
6.67
|
6.67
|
190,000
|
|
|