Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
0.00 / 0.00%
|
4.45
|
4.56
|
4.45
|
4.51
|
4.53
|
4.51
|
29,000
|
|
5/17/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.51
|
4.51
|
4.51
|
30,100
|
|
5/16/2024
|
0.00 / 0.00%
|
4.62
|
4.62
|
4.44
|
4.51
|
4.51
|
4.51
|
33,300
|
|
5/15/2024
|
+0.04/+0.89%
|
4.50
|
4.60
|
4.47
|
4.51
|
4.50
|
4.51
|
59,500
|
|
5/14/2024
|
0.00 / 0.00%
|
4.50
|
4.51
|
4.47
|
4.47
|
4.50
|
4.47
|
11,700
|
|
5/13/2024
|
-0.04/-0.89%
|
4.60
|
4.60
|
4.45
|
4.47
|
4.52
|
4.47
|
29,700
|
|
5/10/2024
|
+0.01/+0.22%
|
4.63
|
4.63
|
4.50
|
4.51
|
4.51
|
4.51
|
28,100
|
|
5/9/2024
|
-0.10/-2.17%
|
4.62
|
4.68
|
4.50
|
4.50
|
4.60
|
4.50
|
40,500
|
|
5/8/2024
|
+0.05/+1.10%
|
4.26
|
4.60
|
4.26
|
4.60
|
4.51
|
4.60
|
60,400
|
|
5/7/2024
|
+0.05/+1.11%
|
4.42
|
4.57
|
4.19
|
4.55
|
4.41
|
4.55
|
58,400
|
|
5/6/2024
|
+0.07/+1.58%
|
4.43
|
4.61
|
4.40
|
4.50
|
4.47
|
4.50
|
57,500
|
|
5/3/2024
|
-0.17/-3.70%
|
4.65
|
4.65
|
4.42
|
4.43
|
4.50
|
4.43
|
16,800
|
|
5/2/2024
|
-0.02/-0.43%
|
4.62
|
4.78
|
4.45
|
4.60
|
4.51
|
4.60
|
5,900
|
|
4/26/2024
|
+0.07/+1.54%
|
4.58
|
4.65
|
4.50
|
4.62
|
4.58
|
4.62
|
32,200
|
|
4/25/2024
|
0.00 / 0.00%
|
4.55
|
4.65
|
4.45
|
4.55
|
4.50
|
4.55
|
24,400
|
|
4/24/2024
|
+0.05/+1.11%
|
4.50
|
4.65
|
4.50
|
4.55
|
4.51
|
4.55
|
38,900
|
|
4/23/2024
|
-0.02/-0.44%
|
4.69
|
4.69
|
4.50
|
4.50
|
4.56
|
4.50
|
8,000
|
|
4/22/2024
|
+0.07/+1.57%
|
4.50
|
4.60
|
4.50
|
4.52
|
4.55
|
4.52
|
16,800
|
|
4/19/2024
|
+0.03/+0.68%
|
4.25
|
4.59
|
4.25
|
4.45
|
4.40
|
4.45
|
41,200
|
|
4/17/2024
|
-0.03/-0.67%
|
4.25
|
4.60
|
4.20
|
4.42
|
4.45
|
4.42
|
24,900
|
|
|