Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.12/-3.51%
|
3.42
|
3.46
|
3.30
|
3.30
|
3.35
|
3.30
|
45,900
|
|
4/17/2024
|
+0.01/+0.29%
|
3.49
|
3.49
|
3.41
|
3.42
|
3.42
|
3.42
|
35,300
|
|
4/16/2024
|
-0.09/-2.57%
|
3.50
|
3.53
|
3.37
|
3.41
|
3.41
|
3.41
|
128,400
|
|
4/15/2024
|
-0.21/-5.66%
|
3.69
|
3.71
|
3.50
|
3.50
|
3.56
|
3.50
|
116,000
|
|
4/12/2024
|
-0.05/-1.33%
|
3.76
|
3.76
|
3.60
|
3.71
|
3.69
|
3.71
|
77,000
|
|
4/11/2024
|
+0.02/+0.53%
|
3.73
|
3.78
|
3.65
|
3.76
|
3.72
|
3.76
|
17,800
|
|
4/10/2024
|
-0.01/-0.27%
|
3.70
|
3.75
|
3.68
|
3.74
|
3.73
|
3.74
|
78,800
|
|
4/9/2024
|
0.00 / 0.00%
|
3.74
|
3.77
|
3.67
|
3.75
|
3.70
|
3.75
|
72,500
|
|
4/8/2024
|
-0.01/-0.27%
|
3.76
|
3.80
|
3.66
|
3.75
|
3.70
|
3.75
|
75,900
|
|
4/5/2024
|
-0.05/-1.31%
|
3.80
|
3.81
|
3.76
|
3.76
|
3.78
|
3.76
|
159,100
|
|
4/4/2024
|
-0.04/-1.04%
|
3.83
|
3.85
|
3.80
|
3.81
|
3.82
|
3.81
|
96,100
|
|
4/3/2024
|
-0.04/-1.03%
|
3.89
|
3.89
|
3.83
|
3.85
|
3.85
|
3.85
|
180,100
|
|
4/2/2024
|
-0.04/-1.02%
|
3.87
|
3.90
|
3.85
|
3.89
|
3.87
|
3.89
|
80,400
|
|
4/1/2024
|
-0.01/-0.25%
|
3.89
|
3.93
|
3.84
|
3.93
|
3.87
|
3.93
|
86,800
|
|
3/29/2024
|
-0.01/-0.25%
|
3.93
|
3.96
|
3.89
|
3.94
|
3.90
|
3.94
|
91,600
|
|
3/28/2024
|
-0.02/-0.50%
|
3.97
|
3.97
|
3.90
|
3.95
|
3.93
|
3.95
|
112,300
|
|
3/27/2024
|
0.00 / 0.00%
|
3.97
|
3.98
|
3.92
|
3.97
|
3.96
|
3.97
|
78,400
|
|
3/26/2024
|
+0.07/+1.79%
|
3.90
|
3.97
|
3.88
|
3.97
|
3.92
|
3.97
|
277,000
|
|
3/25/2024
|
-0.08/-2.01%
|
3.98
|
3.98
|
3.90
|
3.90
|
3.93
|
3.90
|
133,700
|
|
3/22/2024
|
-0.01/-0.25%
|
4.00
|
4.02
|
3.93
|
3.98
|
3.97
|
3.98
|
85,200
|
|
|