Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.01/+0.27%
|
3.79
|
3.80
|
3.74
|
3.78
|
3.77
|
3.78
|
41,700
|
|
4/25/2024
|
-0.02/-0.53%
|
3.89
|
3.89
|
3.71
|
3.77
|
3.76
|
3.77
|
27,600
|
|
4/24/2024
|
+0.11/+2.99%
|
3.70
|
3.80
|
3.68
|
3.79
|
3.72
|
3.79
|
28,800
|
|
4/23/2024
|
-0.10/-2.65%
|
3.78
|
3.90
|
3.68
|
3.68
|
3.71
|
3.68
|
15,700
|
|
4/22/2024
|
+0.15/+4.13%
|
3.70
|
3.81
|
3.70
|
3.78
|
3.73
|
3.78
|
62,500
|
|
4/19/2024
|
-0.01/-0.27%
|
3.62
|
3.65
|
3.60
|
3.63
|
3.62
|
3.63
|
315,600
|
|
4/17/2024
|
+0.04/+1.11%
|
3.70
|
3.80
|
3.60
|
3.64
|
3.63
|
3.64
|
230,900
|
|
4/16/2024
|
-0.20/-5.26%
|
3.80
|
3.80
|
3.59
|
3.60
|
3.66
|
3.60
|
255,900
|
|
4/15/2024
|
-0.18/-4.52%
|
3.97
|
4.01
|
3.80
|
3.80
|
3.92
|
3.80
|
140,700
|
|
4/12/2024
|
-0.01/-0.25%
|
4.01
|
4.02
|
3.93
|
3.98
|
3.98
|
3.98
|
91,000
|
|
4/11/2024
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.95
|
3.99
|
3.98
|
3.99
|
89,300
|
|
4/10/2024
|
+0.04/+1.01%
|
3.95
|
4.00
|
3.90
|
3.99
|
3.93
|
3.99
|
346,900
|
|
4/9/2024
|
0.00 / 0.00%
|
3.90
|
4.02
|
3.90
|
3.95
|
3.96
|
3.95
|
393,000
|
|
4/8/2024
|
-0.13/-3.19%
|
4.08
|
4.09
|
3.90
|
3.95
|
4.01
|
3.95
|
436,100
|
|
4/5/2024
|
-0.12/-2.86%
|
4.20
|
4.20
|
4.05
|
4.08
|
4.09
|
4.08
|
286,300
|
|
4/4/2024
|
-0.15/-3.45%
|
4.35
|
4.38
|
4.18
|
4.20
|
4.33
|
4.20
|
948,900
|
|
4/3/2024
|
+0.04/+0.93%
|
4.50
|
4.50
|
4.19
|
4.35
|
4.37
|
4.35
|
645,300
|
|
4/2/2024
|
+0.28/+6.95%
|
4.04
|
4.31
|
3.80
|
4.31
|
4.23
|
4.31
|
1,017,300
|
|
4/1/2024
|
-0.04/-0.98%
|
4.07
|
4.07
|
4.00
|
4.03
|
4.02
|
4.03
|
151,800
|
|
3/29/2024
|
0.00 / 0.00%
|
4.04
|
4.07
|
4.04
|
4.07
|
4.05
|
4.07
|
59,000
|
|
|