Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.01/-0.21%
|
4.67
|
4.67
|
4.59
|
4.66
|
4.65
|
4.66
|
28,700
|
|
4/25/2024
|
-0.02/-0.43%
|
4.67
|
4.69
|
4.60
|
4.67
|
4.65
|
4.67
|
85,600
|
|
4/24/2024
|
+0.02/+0.43%
|
4.66
|
4.70
|
4.64
|
4.69
|
4.66
|
4.69
|
118,300
|
|
4/23/2024
|
-0.03/-0.64%
|
4.70
|
4.73
|
4.64
|
4.67
|
4.69
|
4.67
|
52,100
|
|
4/22/2024
|
0.00 / 0.00%
|
4.66
|
4.75
|
4.63
|
4.70
|
4.71
|
4.70
|
79,400
|
|
4/19/2024
|
+0.03/+0.64%
|
4.55
|
4.73
|
4.51
|
4.70
|
4.61
|
4.70
|
96,400
|
|
4/17/2024
|
+0.02/+0.43%
|
4.69
|
4.70
|
4.61
|
4.67
|
4.65
|
4.67
|
74,900
|
|
4/16/2024
|
-0.08/-1.69%
|
4.72
|
4.72
|
4.56
|
4.65
|
4.62
|
4.65
|
199,500
|
|
4/15/2024
|
-0.09/-1.87%
|
4.79
|
4.80
|
4.70
|
4.73
|
4.74
|
4.73
|
154,200
|
|
4/12/2024
|
-0.03/-0.62%
|
4.85
|
4.86
|
4.78
|
4.82
|
4.80
|
4.82
|
42,000
|
|
4/11/2024
|
+0.05/+1.04%
|
4.80
|
4.85
|
4.73
|
4.85
|
4.79
|
4.85
|
147,500
|
|
4/10/2024
|
0.00 / 0.00%
|
4.79
|
4.80
|
4.76
|
4.80
|
4.78
|
4.80
|
92,300
|
|
4/9/2024
|
+0.05/+1.05%
|
4.77
|
4.80
|
4.74
|
4.80
|
4.77
|
4.80
|
66,800
|
|
4/8/2024
|
-0.04/-0.84%
|
4.78
|
4.80
|
4.75
|
4.75
|
4.77
|
4.75
|
65,500
|
|
4/5/2024
|
-0.04/-0.83%
|
4.85
|
4.85
|
4.75
|
4.79
|
4.79
|
4.79
|
187,300
|
|
4/4/2024
|
0.00 / 0.00%
|
4.84
|
4.84
|
4.78
|
4.83
|
4.80
|
4.83
|
124,300
|
|
4/3/2024
|
0.00 / 0.00%
|
4.83
|
4.85
|
4.80
|
4.83
|
4.81
|
4.83
|
164,800
|
|
4/2/2024
|
-0.02/-0.41%
|
4.85
|
4.85
|
4.80
|
4.83
|
4.82
|
4.83
|
160,900
|
|
4/1/2024
|
-0.04/-0.82%
|
4.89
|
4.89
|
4.84
|
4.85
|
4.87
|
4.85
|
116,900
|
|
3/29/2024
|
-0.02/-0.41%
|
4.95
|
4.96
|
4.87
|
4.89
|
4.92
|
4.89
|
131,400
|
|
|