Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.03/-0.65%
|
4.60
|
4.67
|
4.58
|
4.58
|
4.62
|
4.58
|
344,100
|
|
4/25/2024
|
-0.12/-2.54%
|
4.69
|
4.81
|
4.46
|
4.61
|
4.64
|
4.61
|
209,200
|
|
4/24/2024
|
+0.05/+1.07%
|
4.70
|
4.83
|
4.70
|
4.73
|
4.74
|
4.73
|
187,900
|
|
4/23/2024
|
-0.19/-3.90%
|
4.85
|
4.87
|
4.61
|
4.68
|
4.73
|
4.68
|
169,500
|
|
4/22/2024
|
+0.06/+1.25%
|
4.60
|
4.92
|
4.60
|
4.87
|
4.77
|
4.87
|
345,100
|
|
4/19/2024
|
-0.36/-6.96%
|
5.17
|
5.17
|
4.81
|
4.81
|
4.86
|
4.81
|
726,600
|
|
4/17/2024
|
+0.01/+0.19%
|
5.16
|
5.34
|
5.10
|
5.17
|
5.20
|
5.17
|
219,100
|
|
4/16/2024
|
-0.26/-4.80%
|
5.43
|
5.43
|
5.06
|
5.16
|
5.18
|
5.16
|
595,300
|
|
4/15/2024
|
-0.26/-4.58%
|
5.67
|
5.77
|
5.42
|
5.42
|
5.62
|
5.42
|
475,200
|
|
4/12/2024
|
-0.07/-1.22%
|
5.77
|
5.81
|
5.58
|
5.68
|
5.70
|
5.68
|
260,100
|
|
4/11/2024
|
-0.15/-2.54%
|
5.88
|
5.88
|
5.72
|
5.75
|
5.79
|
5.75
|
215,300
|
|
4/10/2024
|
-0.20/-3.28%
|
6.20
|
6.20
|
5.87
|
5.90
|
5.98
|
5.90
|
381,700
|
|
4/9/2024
|
+0.27/+4.63%
|
6.02
|
6.22
|
6.00
|
6.10
|
6.15
|
6.10
|
555,900
|
|
4/8/2024
|
+0.38/+6.97%
|
5.11
|
5.83
|
5.11
|
5.83
|
5.58
|
5.83
|
811,500
|
|
4/5/2024
|
-0.41/-7.00%
|
5.86
|
5.86
|
5.45
|
5.45
|
5.50
|
5.45
|
1,264,600
|
|
4/4/2024
|
-0.44/-6.98%
|
6.27
|
6.30
|
5.86
|
5.86
|
6.01
|
5.86
|
1,168,400
|
|
4/3/2024
|
-0.03/-0.47%
|
6.46
|
6.46
|
6.28
|
6.30
|
6.35
|
6.30
|
516,600
|
|
4/2/2024
|
-0.20/-3.06%
|
6.40
|
6.58
|
6.30
|
6.33
|
6.37
|
6.33
|
1,012,500
|
|
4/1/2024
|
0.00 / 0.00%
|
6.53
|
6.60
|
6.30
|
6.53
|
6.44
|
6.53
|
428,500
|
|
3/29/2024
|
-0.27/-3.97%
|
6.70
|
6.80
|
6.51
|
6.53
|
6.56
|
6.53
|
578,100
|
|
|