Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
-0.10/-0.76%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.05
|
13.10
|
913,500
|
|
5/30/2024
|
+0.20/+1.54%
|
13.00
|
13.20
|
12.70
|
13.20
|
12.90
|
13.20
|
816,300
|
|
5/29/2024
|
+0.50/+4.00%
|
12.70
|
13.30
|
12.40
|
13.00
|
12.72
|
13.00
|
1,796,400
|
|
5/28/2024
|
+0.20/+1.63%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.43
|
12.50
|
549,700
|
|
5/27/2024
|
-0.20/-1.60%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.32
|
12.30
|
793,500
|
|
5/24/2024
|
-1.00/-7.41%
|
13.50
|
13.80
|
12.20
|
12.50
|
13.13
|
12.50
|
1,641,000
|
|
5/23/2024
|
+0.30/+2.27%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.26
|
13.50
|
2,123,100
|
|
5/22/2024
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.09
|
13.20
|
1,613,700
|
|
5/21/2024
|
+0.90/+7.32%
|
12.20
|
13.50
|
12.20
|
13.20
|
12.84
|
13.20
|
2,194,200
|
|
5/20/2024
|
+0.30/+2.50%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.12
|
12.30
|
1,165,100
|
|
5/17/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
572,800
|
|
5/16/2024
|
-0.10/-0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.19
|
12.00
|
1,009,700
|
|
5/15/2024
|
-0.10/-0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.24
|
12.10
|
399,000
|
|
5/14/2024
|
+0.20/+1.67%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.29
|
12.20
|
2,719,700
|
|
5/13/2024
|
-0.20/-1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.03
|
12.00
|
970,900
|
|
5/10/2024
|
+0.40/+3.39%
|
11.80
|
12.30
|
11.70
|
12.20
|
12.04
|
12.20
|
825,000
|
|
5/9/2024
|
-0.10/-0.84%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.81
|
11.80
|
319,300
|
|
5/8/2024
|
+0.40/+3.48%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.69
|
11.90
|
1,260,400
|
|
5/7/2024
|
+0.10/+0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.49
|
11.50
|
231,700
|
|
5/6/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.49
|
11.40
|
388,200
|
|
|