Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.06/-1.14%
|
5.28
|
5.29
|
5.20
|
5.22
|
5.25
|
5.22
|
74,100
|
|
5/16/2024
|
+0.03/+0.57%
|
5.25
|
5.35
|
5.21
|
5.28
|
5.26
|
5.28
|
69,700
|
|
5/15/2024
|
0.00 / 0.00%
|
5.30
|
5.45
|
5.20
|
5.25
|
5.33
|
5.25
|
121,700
|
|
5/14/2024
|
+0.01/+0.19%
|
4.96
|
5.30
|
4.96
|
5.25
|
5.13
|
5.25
|
119,000
|
|
5/13/2024
|
-0.39/-6.93%
|
5.53
|
5.63
|
5.24
|
5.24
|
5.32
|
5.24
|
644,500
|
|
5/10/2024
|
-0.05/-0.88%
|
5.68
|
5.68
|
5.53
|
5.63
|
5.62
|
5.63
|
60,300
|
|
5/9/2024
|
+0.04/+0.71%
|
5.64
|
5.73
|
5.55
|
5.68
|
5.61
|
5.68
|
104,700
|
|
5/8/2024
|
-0.14/-2.42%
|
5.70
|
5.74
|
5.61
|
5.64
|
5.67
|
5.64
|
34,600
|
|
5/7/2024
|
-0.02/-0.34%
|
5.80
|
5.80
|
5.69
|
5.78
|
5.74
|
5.78
|
29,700
|
|
5/6/2024
|
+0.18/+3.20%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.66
|
5.80
|
85,900
|
|
5/3/2024
|
-0.17/-2.94%
|
5.79
|
5.82
|
5.61
|
5.62
|
5.68
|
5.62
|
33,700
|
|
5/2/2024
|
-0.11/-1.86%
|
5.89
|
5.89
|
5.66
|
5.79
|
5.76
|
5.79
|
15,900
|
|
4/26/2024
|
0.00 / 0.00%
|
5.90
|
5.96
|
5.61
|
5.90
|
5.80
|
5.90
|
16,300
|
|
4/25/2024
|
+0.14/+2.43%
|
5.88
|
5.92
|
5.71
|
5.90
|
5.88
|
5.90
|
57,700
|
|
4/24/2024
|
-0.34/-5.57%
|
6.10
|
6.12
|
5.70
|
5.76
|
5.86
|
5.76
|
27,700
|
|
4/23/2024
|
+0.13/+2.18%
|
6.14
|
6.14
|
5.87
|
6.10
|
6.04
|
6.10
|
157,000
|
|
4/22/2024
|
+0.39/+6.99%
|
5.57
|
5.97
|
5.55
|
5.97
|
5.77
|
5.97
|
191,400
|
|
4/19/2024
|
0.00 / 0.00%
|
5.59
|
5.71
|
5.57
|
5.58
|
5.60
|
5.58
|
1,400
|
|
4/17/2024
|
-0.03/-0.53%
|
5.63
|
5.63
|
5.49
|
5.58
|
5.56
|
5.58
|
43,500
|
|
4/16/2024
|
-0.08/-1.41%
|
5.64
|
5.67
|
5.50
|
5.61
|
5.63
|
5.61
|
235,300
|
|
|