Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.03/-0.66%
|
4.58
|
4.58
|
4.26
|
4.55
|
4.53
|
4.55
|
61,100
|
|
5/2/2024
|
-0.01/-0.22%
|
4.60
|
4.60
|
4.50
|
4.58
|
4.57
|
4.58
|
51,100
|
|
4/26/2024
|
-0.01/-0.22%
|
4.66
|
4.66
|
4.50
|
4.59
|
4.58
|
4.59
|
73,100
|
|
4/25/2024
|
-0.03/-0.65%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.56
|
4.60
|
74,000
|
|
4/24/2024
|
+0.07/+1.54%
|
4.58
|
4.63
|
4.58
|
4.63
|
4.60
|
4.63
|
52,700
|
|
4/23/2024
|
-0.04/-0.87%
|
4.62
|
4.63
|
4.55
|
4.56
|
4.59
|
4.56
|
65,700
|
|
4/22/2024
|
+0.05/+1.10%
|
4.55
|
4.65
|
4.50
|
4.60
|
4.57
|
4.60
|
46,900
|
|
4/19/2024
|
-0.23/-4.81%
|
4.78
|
4.78
|
4.45
|
4.55
|
4.49
|
4.55
|
179,200
|
|
4/17/2024
|
+0.09/+1.92%
|
4.80
|
5.01
|
4.55
|
4.78
|
4.73
|
4.78
|
98,500
|
|
4/16/2024
|
-0.34/-6.76%
|
5.04
|
5.04
|
4.68
|
4.69
|
4.74
|
4.69
|
115,800
|
|
4/15/2024
|
-0.37/-6.85%
|
5.55
|
5.55
|
5.03
|
5.03
|
5.14
|
5.03
|
255,700
|
|
4/12/2024
|
-0.11/-2.00%
|
5.70
|
5.70
|
5.35
|
5.40
|
5.43
|
5.40
|
172,800
|
|
4/11/2024
|
-0.23/-4.01%
|
5.73
|
5.73
|
5.51
|
5.51
|
5.54
|
5.51
|
170,900
|
|
4/10/2024
|
+0.14/+2.50%
|
5.60
|
5.84
|
5.50
|
5.74
|
5.68
|
5.74
|
63,400
|
|
4/9/2024
|
-0.09/-1.58%
|
5.70
|
5.70
|
5.45
|
5.60
|
5.59
|
5.60
|
50,300
|
|
4/8/2024
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.44
|
5.69
|
5.52
|
5.69
|
185,500
|
|
4/5/2024
|
0.00 / 0.00%
|
5.69
|
5.69
|
5.50
|
5.69
|
5.64
|
5.69
|
98,800
|
|
4/4/2024
|
+0.01/+0.18%
|
5.70
|
5.72
|
5.66
|
5.69
|
5.68
|
5.69
|
72,300
|
|
4/3/2024
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.56
|
5.68
|
5.62
|
5.68
|
101,800
|
|
4/2/2024
|
-0.16/-2.74%
|
5.79
|
5.80
|
5.51
|
5.68
|
5.72
|
5.68
|
81,500
|
|
|