Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.01/+0.24%
|
4.26
|
4.27
|
4.18
|
4.22
|
4.23
|
4.22
|
292,000
|
|
4/25/2024
|
+0.01/+0.24%
|
4.25
|
4.26
|
4.11
|
4.21
|
4.21
|
4.21
|
265,000
|
|
4/24/2024
|
+0.19/+4.74%
|
4.02
|
4.25
|
4.02
|
4.20
|
4.16
|
4.20
|
194,800
|
|
4/23/2024
|
-0.16/-3.84%
|
4.17
|
4.17
|
4.00
|
4.01
|
4.09
|
4.01
|
345,000
|
|
4/22/2024
|
+0.14/+3.47%
|
4.10
|
4.18
|
4.06
|
4.17
|
4.12
|
4.17
|
179,200
|
|
4/19/2024
|
-0.09/-2.18%
|
4.06
|
4.19
|
3.96
|
4.03
|
4.06
|
4.03
|
741,200
|
|
4/17/2024
|
+0.01/+0.24%
|
4.12
|
4.20
|
4.10
|
4.12
|
4.16
|
4.12
|
479,000
|
|
4/16/2024
|
-0.11/-2.61%
|
4.21
|
4.22
|
3.94
|
4.11
|
4.06
|
4.11
|
1,386,900
|
|
4/15/2024
|
-0.29/-6.43%
|
4.50
|
4.59
|
4.21
|
4.22
|
4.41
|
4.22
|
1,044,500
|
|
4/12/2024
|
-0.03/-0.66%
|
4.65
|
4.65
|
4.46
|
4.51
|
4.51
|
4.51
|
932,300
|
|
4/11/2024
|
-0.06/-1.30%
|
4.51
|
4.57
|
4.50
|
4.54
|
4.52
|
4.54
|
879,300
|
|
4/10/2024
|
-0.07/-1.50%
|
4.74
|
4.77
|
4.60
|
4.60
|
4.67
|
4.60
|
800,100
|
|
4/9/2024
|
-0.08/-1.68%
|
4.80
|
4.82
|
4.62
|
4.67
|
4.70
|
4.67
|
846,000
|
|
4/8/2024
|
-0.16/-3.26%
|
4.93
|
4.95
|
4.70
|
4.75
|
4.82
|
4.75
|
1,146,800
|
|
4/5/2024
|
+0.21/+4.47%
|
4.50
|
5.02
|
4.46
|
4.91
|
4.95
|
4.91
|
3,331,100
|
|
4/4/2024
|
+0.22/+4.91%
|
4.52
|
4.73
|
4.49
|
4.70
|
4.64
|
4.70
|
1,619,700
|
|
4/3/2024
|
0.00 / 0.00%
|
4.48
|
4.54
|
4.41
|
4.48
|
4.50
|
4.48
|
672,400
|
|
4/2/2024
|
-0.03/-0.67%
|
4.47
|
4.51
|
4.45
|
4.48
|
4.48
|
4.48
|
603,600
|
|
4/1/2024
|
+0.11/+2.50%
|
4.40
|
4.53
|
4.39
|
4.51
|
4.45
|
4.51
|
854,900
|
|
3/29/2024
|
-0.07/-1.57%
|
4.41
|
4.46
|
4.36
|
4.40
|
4.40
|
4.40
|
336,700
|
|
|