Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.02/-0.49%
|
4.10
|
4.13
|
4.05
|
4.08
|
4.11
|
4.08
|
207,200
|
|
4/25/2024
|
-0.01/-0.24%
|
4.11
|
4.17
|
4.09
|
4.10
|
4.11
|
4.10
|
109,200
|
|
4/24/2024
|
+0.12/+3.01%
|
4.10
|
4.11
|
3.97
|
4.11
|
4.08
|
4.11
|
100,400
|
|
4/23/2024
|
+0.04/+1.01%
|
3.97
|
4.09
|
3.96
|
3.99
|
4.03
|
3.99
|
1,698,600
|
|
4/22/2024
|
+0.02/+0.51%
|
3.90
|
4.08
|
3.90
|
3.95
|
3.99
|
3.95
|
248,900
|
|
4/19/2024
|
-0.29/-6.87%
|
4.22
|
4.22
|
3.93
|
3.93
|
4.10
|
3.93
|
362,800
|
|
4/17/2024
|
-0.02/-0.47%
|
4.24
|
4.30
|
4.21
|
4.22
|
4.26
|
4.22
|
306,000
|
|
4/16/2024
|
-0.08/-1.85%
|
4.30
|
4.34
|
4.16
|
4.24
|
4.26
|
4.24
|
572,600
|
|
4/15/2024
|
-0.09/-2.04%
|
4.40
|
4.44
|
4.32
|
4.32
|
4.38
|
4.32
|
464,900
|
|
4/12/2024
|
-0.04/-0.90%
|
4.45
|
4.45
|
4.41
|
4.41
|
4.43
|
4.41
|
104,900
|
|
4/11/2024
|
+0.05/+1.14%
|
4.40
|
4.45
|
4.40
|
4.45
|
4.41
|
4.45
|
145,400
|
|
4/10/2024
|
-0.01/-0.23%
|
4.41
|
4.45
|
4.40
|
4.40
|
4.41
|
4.40
|
171,000
|
|
4/9/2024
|
+0.02/+0.46%
|
4.39
|
4.55
|
4.38
|
4.41
|
4.41
|
4.41
|
1,228,300
|
|
4/8/2024
|
0.00 / 0.00%
|
4.38
|
4.40
|
4.36
|
4.39
|
4.38
|
4.39
|
228,800
|
|
4/5/2024
|
-0.16/-3.52%
|
4.50
|
4.51
|
4.39
|
4.39
|
4.43
|
4.39
|
311,000
|
|
4/4/2024
|
-0.11/-2.36%
|
4.66
|
4.70
|
4.46
|
4.55
|
4.50
|
4.55
|
1,929,800
|
|
4/3/2024
|
+0.30/+6.88%
|
4.36
|
4.66
|
4.36
|
4.66
|
4.49
|
4.66
|
2,580,000
|
|
4/2/2024
|
-0.01/-0.23%
|
4.38
|
4.43
|
4.33
|
4.36
|
4.36
|
4.36
|
1,444,200
|
|
4/1/2024
|
-0.06/-1.35%
|
4.43
|
4.44
|
4.37
|
4.37
|
4.39
|
4.37
|
340,900
|
|
3/29/2024
|
+0.02/+0.45%
|
4.41
|
4.47
|
4.39
|
4.43
|
4.43
|
4.43
|
292,200
|
|
|