Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.01/-0.27%
|
3.71
|
3.77
|
3.68
|
3.75
|
3.72
|
3.75
|
215,800
|
|
4/25/2024
|
-0.04/-1.05%
|
3.80
|
3.85
|
3.74
|
3.76
|
3.78
|
3.76
|
369,700
|
|
4/24/2024
|
+0.15/+4.11%
|
3.67
|
3.84
|
3.67
|
3.80
|
3.76
|
3.80
|
827,800
|
|
4/23/2024
|
-0.10/-2.67%
|
3.75
|
3.75
|
3.63
|
3.65
|
3.68
|
3.65
|
434,200
|
|
4/22/2024
|
+0.09/+2.46%
|
3.67
|
3.80
|
3.67
|
3.75
|
3.73
|
3.75
|
710,600
|
|
4/19/2024
|
-0.27/-6.87%
|
3.90
|
3.90
|
3.66
|
3.66
|
3.70
|
3.66
|
2,170,600
|
|
4/17/2024
|
-0.02/-0.51%
|
3.95
|
4.01
|
3.93
|
3.93
|
3.95
|
3.93
|
555,900
|
|
4/16/2024
|
-0.15/-3.66%
|
4.00
|
4.06
|
3.84
|
3.95
|
3.91
|
3.95
|
1,387,300
|
|
4/15/2024
|
-0.30/-6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.20
|
4.10
|
2,619,400
|
|
4/12/2024
|
-0.24/-5.17%
|
4.64
|
4.66
|
4.35
|
4.40
|
4.49
|
4.40
|
3,719,900
|
|
4/11/2024
|
-0.05/-1.07%
|
4.69
|
4.69
|
4.60
|
4.64
|
4.64
|
4.64
|
789,200
|
|
4/10/2024
|
-0.04/-0.85%
|
4.75
|
4.78
|
4.68
|
4.69
|
4.72
|
4.69
|
830,100
|
|
4/9/2024
|
-0.03/-0.63%
|
4.76
|
4.80
|
4.67
|
4.73
|
4.71
|
4.73
|
797,400
|
|
4/8/2024
|
-0.04/-0.83%
|
4.82
|
4.83
|
4.75
|
4.76
|
4.78
|
4.76
|
424,100
|
|
4/5/2024
|
+0.04/+0.84%
|
4.72
|
4.94
|
4.69
|
4.80
|
4.82
|
4.80
|
1,809,900
|
|
4/4/2024
|
-0.10/-2.06%
|
4.85
|
4.86
|
4.75
|
4.76
|
4.80
|
4.76
|
1,581,500
|
|
4/3/2024
|
-0.09/-1.82%
|
5.00
|
5.00
|
4.86
|
4.86
|
4.90
|
4.86
|
1,322,600
|
|
4/2/2024
|
+0.04/+0.81%
|
4.96
|
4.96
|
4.85
|
4.95
|
4.91
|
4.95
|
926,900
|
|
4/1/2024
|
+0.04/+0.82%
|
4.88
|
5.00
|
4.86
|
4.91
|
4.92
|
4.91
|
807,500
|
|
3/29/2024
|
-0.11/-2.21%
|
4.99
|
4.99
|
4.83
|
4.87
|
4.89
|
4.87
|
1,491,600
|
|
|