Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.41/+6.89%
|
5.95
|
6.36
|
5.95
|
6.36
|
6.26
|
6.36
|
120,200
|
|
4/25/2024
|
-0.02/-0.34%
|
6.10
|
6.10
|
5.90
|
5.95
|
5.95
|
5.95
|
71,100
|
|
4/24/2024
|
+0.39/+6.99%
|
5.97
|
5.97
|
5.92
|
5.97
|
5.96
|
5.97
|
91,400
|
|
4/23/2024
|
+0.36/+6.90%
|
5.23
|
5.58
|
5.22
|
5.58
|
5.51
|
5.58
|
48,900
|
|
4/22/2024
|
0.00 / 0.00%
|
4.86
|
5.30
|
4.86
|
5.22
|
4.97
|
5.22
|
333,500
|
|
4/19/2024
|
-0.39/-6.95%
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
12,200
|
|
4/17/2024
|
-0.42/-6.97%
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
13,400
|
|
4/16/2024
|
-0.45/-6.94%
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
53,000
|
|
4/15/2024
|
+0.41/+6.75%
|
6.48
|
6.49
|
6.48
|
6.48
|
6.49
|
6.48
|
236,800
|
|
4/12/2024
|
+0.39/+6.87%
|
6.07
|
6.07
|
6.06
|
6.07
|
6.07
|
6.07
|
340,900
|
|
4/11/2024
|
+0.37/+6.97%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
14,200
|
|
4/10/2024
|
+0.34/+6.84%
|
4.82
|
5.31
|
4.82
|
5.31
|
5.29
|
5.31
|
35,800
|
|
4/9/2024
|
+0.32/+6.88%
|
4.65
|
4.97
|
4.65
|
4.97
|
4.84
|
4.97
|
41,400
|
|
4/8/2024
|
+0.05/+1.09%
|
4.60
|
4.70
|
4.50
|
4.65
|
4.57
|
4.65
|
22,600
|
|
4/5/2024
|
+0.21/+4.78%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.51
|
4.60
|
49,800
|
|
4/4/2024
|
+0.26/+6.30%
|
4.10
|
4.41
|
4.10
|
4.39
|
4.34
|
4.39
|
48,200
|
|
4/3/2024
|
+0.27/+6.99%
|
4.13
|
4.13
|
4.00
|
4.13
|
4.12
|
4.13
|
43,700
|
|
4/2/2024
|
+0.06/+1.58%
|
3.80
|
4.06
|
3.80
|
3.86
|
3.88
|
3.86
|
88,300
|
|
4/1/2024
|
0.00 / 0.00%
|
3.80
|
3.82
|
3.80
|
3.80
|
3.80
|
3.80
|
19,400
|
|
3/29/2024
|
+0.01/+0.26%
|
3.79
|
3.90
|
3.79
|
3.80
|
3.81
|
3.80
|
9,200
|
|
|