Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.09/-1.52%
|
5.93
|
5.93
|
5.70
|
5.84
|
5.84
|
5.84
|
431,900
|
|
4/17/2024
|
-0.03/-0.50%
|
5.96
|
5.96
|
5.90
|
5.93
|
5.92
|
5.93
|
24,600
|
|
4/16/2024
|
+0.38/+6.81%
|
5.79
|
5.96
|
5.63
|
5.96
|
5.89
|
5.96
|
488,300
|
|
4/15/2024
|
-0.41/-6.84%
|
6.00
|
6.00
|
5.58
|
5.58
|
5.84
|
5.58
|
96,600
|
|
4/12/2024
|
+0.03/+0.50%
|
5.96
|
6.02
|
5.95
|
5.99
|
5.99
|
5.99
|
33,200
|
|
4/11/2024
|
-0.01/-0.17%
|
6.00
|
6.09
|
5.95
|
5.96
|
5.98
|
5.96
|
50,100
|
|
4/10/2024
|
-0.05/-0.83%
|
6.02
|
6.10
|
5.95
|
5.97
|
6.02
|
5.97
|
95,100
|
|
4/9/2024
|
+0.01/+0.17%
|
6.01
|
6.02
|
5.95
|
6.02
|
5.97
|
6.02
|
27,100
|
|
4/8/2024
|
+0.07/+1.18%
|
5.96
|
6.05
|
5.96
|
6.01
|
5.98
|
6.01
|
26,500
|
|
4/5/2024
|
-0.12/-1.98%
|
6.05
|
6.07
|
5.90
|
5.94
|
6.03
|
5.94
|
83,000
|
|
4/4/2024
|
-0.01/-0.16%
|
6.07
|
6.07
|
6.00
|
6.06
|
6.02
|
6.06
|
20,200
|
|
4/3/2024
|
+0.07/+1.17%
|
6.06
|
6.08
|
6.00
|
6.07
|
6.05
|
6.07
|
135,900
|
|
4/2/2024
|
+0.03/+0.50%
|
5.97
|
6.07
|
5.97
|
6.00
|
6.00
|
6.00
|
93,000
|
|
4/1/2024
|
-0.06/-1.00%
|
6.03
|
6.09
|
5.91
|
5.97
|
6.01
|
5.97
|
42,700
|
|
3/29/2024
|
-0.11/-1.79%
|
6.18
|
6.18
|
6.00
|
6.03
|
6.07
|
6.03
|
186,600
|
|
3/28/2024
|
+0.14/+2.33%
|
6.25
|
6.25
|
6.00
|
6.14
|
6.12
|
6.14
|
166,100
|
|
3/27/2024
|
-0.01/-0.17%
|
6.05
|
6.10
|
5.98
|
6.00
|
6.00
|
6.00
|
136,000
|
|
3/26/2024
|
+0.12/+2.04%
|
5.99
|
6.02
|
5.94
|
6.01
|
5.99
|
6.01
|
43,700
|
|
3/25/2024
|
-0.01/-0.17%
|
5.90
|
5.95
|
5.89
|
5.89
|
5.91
|
5.89
|
44,900
|
|
3/22/2024
|
+0.10/+1.72%
|
5.90
|
5.95
|
5.80
|
5.90
|
5.85
|
5.90
|
50,900
|
|
|