Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.47
|
4.48
|
4.48
|
4.48
|
509,900
|
|
5/8/2024
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.44
|
4.48
|
4.47
|
4.48
|
457,700
|
|
5/7/2024
|
+0.01/+0.22%
|
4.47
|
4.50
|
4.45
|
4.48
|
4.48
|
4.48
|
544,600
|
|
5/6/2024
|
+0.02/+0.45%
|
4.46
|
4.49
|
4.45
|
4.47
|
4.47
|
4.47
|
625,300
|
|
5/3/2024
|
+0.02/+0.45%
|
4.44
|
4.52
|
4.43
|
4.45
|
4.47
|
4.45
|
828,100
|
|
5/2/2024
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.40
|
4.43
|
4.43
|
4.43
|
346,100
|
|
4/26/2024
|
+0.04/+0.91%
|
4.39
|
4.49
|
4.38
|
4.43
|
4.42
|
4.43
|
812,900
|
|
4/25/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.39
|
4.38
|
4.39
|
332,600
|
|
4/24/2024
|
+0.08/+1.86%
|
4.31
|
4.40
|
4.31
|
4.39
|
4.36
|
4.39
|
757,900
|
|
4/23/2024
|
-0.01/-0.23%
|
4.32
|
4.40
|
4.30
|
4.31
|
4.34
|
4.31
|
1,042,300
|
|
4/22/2024
|
+0.02/+0.47%
|
4.29
|
4.37
|
4.29
|
4.32
|
4.33
|
4.32
|
558,100
|
|
4/19/2024
|
-0.07/-1.60%
|
4.38
|
4.38
|
4.21
|
4.30
|
4.29
|
4.30
|
926,700
|
|
4/17/2024
|
+0.06/+1.39%
|
4.31
|
4.42
|
4.30
|
4.37
|
4.34
|
4.37
|
936,200
|
|
4/16/2024
|
-0.07/-1.60%
|
4.40
|
4.45
|
4.17
|
4.31
|
4.33
|
4.31
|
2,464,200
|
|
4/15/2024
|
-0.32/-6.81%
|
4.69
|
4.70
|
4.38
|
4.38
|
4.53
|
4.38
|
2,671,200
|
|
4/12/2024
|
-0.02/-0.42%
|
4.72
|
4.76
|
4.67
|
4.70
|
4.71
|
4.70
|
694,600
|
|
4/11/2024
|
+0.10/+2.16%
|
4.59
|
4.81
|
4.55
|
4.72
|
4.71
|
4.72
|
1,548,800
|
|
4/10/2024
|
-0.02/-0.43%
|
4.66
|
4.68
|
4.60
|
4.62
|
4.64
|
4.62
|
935,400
|
|
4/9/2024
|
+0.07/+1.53%
|
4.55
|
4.64
|
4.54
|
4.64
|
4.59
|
4.64
|
713,800
|
|
4/8/2024
|
-0.06/-1.30%
|
4.60
|
4.65
|
4.57
|
4.57
|
4.59
|
4.57
|
1,482,900
|
|
|