Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.19/+3.97%
|
4.78
|
4.97
|
4.78
|
4.97
|
4.91
|
4.97
|
88,000
|
|
4/25/2024
|
-0.12/-2.45%
|
4.93
|
4.93
|
4.76
|
4.78
|
4.79
|
4.78
|
82,700
|
|
4/24/2024
|
+0.08/+1.66%
|
4.82
|
4.96
|
4.82
|
4.90
|
4.91
|
4.90
|
183,500
|
|
4/23/2024
|
0.00 / 0.00%
|
4.90
|
4.95
|
4.75
|
4.82
|
4.80
|
4.82
|
235,800
|
|
4/22/2024
|
+0.22/+4.78%
|
4.65
|
4.89
|
4.65
|
4.82
|
4.79
|
4.82
|
240,200
|
|
4/19/2024
|
0.00 / 0.00%
|
4.32
|
4.74
|
4.32
|
4.60
|
4.56
|
4.60
|
399,800
|
|
4/17/2024
|
+0.12/+2.68%
|
4.40
|
4.65
|
4.40
|
4.60
|
4.55
|
4.60
|
269,100
|
|
4/16/2024
|
-0.17/-3.66%
|
4.60
|
4.60
|
4.33
|
4.48
|
4.37
|
4.48
|
992,900
|
|
4/15/2024
|
-0.35/-7.00%
|
5.02
|
5.07
|
4.65
|
4.65
|
4.76
|
4.65
|
594,100
|
|
4/12/2024
|
-0.08/-1.57%
|
5.14
|
5.14
|
4.90
|
5.00
|
5.01
|
5.00
|
407,300
|
|
4/11/2024
|
-0.07/-1.36%
|
5.07
|
5.15
|
5.05
|
5.08
|
5.08
|
5.08
|
135,900
|
|
4/10/2024
|
+0.06/+1.18%
|
5.08
|
5.29
|
5.02
|
5.15
|
5.16
|
5.15
|
299,100
|
|
4/9/2024
|
-0.31/-5.74%
|
5.04
|
5.40
|
5.03
|
5.09
|
5.05
|
5.09
|
1,201,800
|
|
4/8/2024
|
-0.40/-6.90%
|
5.78
|
5.78
|
5.40
|
5.40
|
5.47
|
5.40
|
707,800
|
|
4/5/2024
|
-0.25/-4.13%
|
6.01
|
6.09
|
5.79
|
5.80
|
5.90
|
5.80
|
883,200
|
|
4/4/2024
|
-0.12/-1.94%
|
6.17
|
6.17
|
6.03
|
6.05
|
6.10
|
6.05
|
334,300
|
|
4/3/2024
|
-0.02/-0.32%
|
6.20
|
6.22
|
6.16
|
6.17
|
6.19
|
6.17
|
149,600
|
|
4/2/2024
|
+0.02/+0.32%
|
6.21
|
6.21
|
6.17
|
6.19
|
6.19
|
6.19
|
133,200
|
|
4/1/2024
|
-0.03/-0.48%
|
6.28
|
6.28
|
6.16
|
6.17
|
6.18
|
6.17
|
56,900
|
|
3/29/2024
|
-0.05/-0.80%
|
6.31
|
6.31
|
6.18
|
6.20
|
6.21
|
6.20
|
135,500
|
|
|