Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.11/+2.43%
|
4.53
|
4.70
|
4.53
|
4.64
|
4.64
|
4.64
|
409,700
|
|
4/26/2024
|
-0.13/-2.79%
|
4.55
|
4.69
|
4.51
|
4.53
|
4.61
|
4.53
|
2,161,700
|
|
4/25/2024
|
+0.27/+6.15%
|
4.39
|
4.69
|
4.30
|
4.66
|
4.51
|
4.66
|
2,196,400
|
|
4/24/2024
|
+0.05/+1.15%
|
4.49
|
4.55
|
4.15
|
4.39
|
4.35
|
4.39
|
2,711,100
|
|
4/23/2024
|
-0.32/-6.87%
|
4.34
|
4.50
|
4.34
|
4.34
|
4.36
|
4.34
|
3,833,300
|
|
4/22/2024
|
-0.35/-6.99%
|
5.36
|
5.36
|
4.66
|
4.66
|
4.83
|
4.66
|
8,096,600
|
|
4/19/2024
|
+0.32/+6.82%
|
5.01
|
5.01
|
4.75
|
5.01
|
5.00
|
5.01
|
1,141,400
|
|
4/17/2024
|
+0.30/+6.83%
|
4.09
|
4.69
|
4.09
|
4.69
|
4.13
|
4.69
|
20,084,700
|
|
4/16/2024
|
-0.33/-6.99%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
220,100
|
|
4/15/2024
|
-0.35/-6.90%
|
4.72
|
4.72
|
4.72
|
4.72
|
4.72
|
4.72
|
466,200
|
|
4/12/2024
|
-0.38/-6.97%
|
5.07
|
5.07
|
5.07
|
5.07
|
5.07
|
5.07
|
698,800
|
|
4/11/2024
|
-0.40/-6.84%
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
5.45
|
695,200
|
|
4/10/2024
|
-0.44/-7.00%
|
6.39
|
6.39
|
5.85
|
5.85
|
6.07
|
5.85
|
1,197,800
|
|
4/9/2024
|
-0.31/-4.70%
|
6.14
|
6.39
|
6.14
|
6.29
|
6.18
|
6.29
|
1,807,700
|
|
4/8/2024
|
-0.49/-6.91%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
1,216,600
|
|
4/5/2024
|
-0.53/-6.96%
|
7.38
|
7.60
|
7.09
|
7.09
|
7.19
|
7.09
|
2,232,600
|
|
4/4/2024
|
-0.16/-2.06%
|
7.79
|
7.81
|
7.61
|
7.62
|
7.67
|
7.62
|
331,700
|
|
4/3/2024
|
+0.19/+2.50%
|
7.60
|
7.86
|
7.59
|
7.78
|
7.79
|
7.78
|
1,062,900
|
|
4/2/2024
|
+0.04/+0.53%
|
7.52
|
7.59
|
7.48
|
7.59
|
7.52
|
7.59
|
528,600
|
|
4/1/2024
|
-0.01/-0.13%
|
7.56
|
7.68
|
7.55
|
7.55
|
7.59
|
7.55
|
450,300
|
|
|