Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
517,300
|
|
5/16/2024
|
-0.20/-3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
367,700
|
|
5/15/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
429,500
|
|
5/14/2024
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
529,500
|
|
5/13/2024
|
+0.10/+1.61%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.30
|
6.30
|
616,700
|
|
5/10/2024
|
-0.40/-5.97%
|
6.60
|
6.60
|
6.00
|
6.30
|
6.20
|
6.30
|
601,400
|
|
5/9/2024
|
-0.10/-1.54%
|
7.10
|
7.30
|
6.30
|
6.40
|
6.70
|
6.40
|
935,400
|
|
5/8/2024
|
+0.80/+14.04%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
1,230,300
|
|
5/7/2024
|
+0.60/+11.32%
|
5.20
|
6.00
|
5.20
|
5.90
|
5.70
|
5.90
|
707,500
|
|
5/6/2024
|
+0.20/+3.77%
|
5.40
|
5.60
|
5.20
|
5.50
|
5.30
|
5.50
|
427,400
|
|
5/3/2024
|
+0.10/+1.89%
|
5.40
|
5.60
|
5.10
|
5.40
|
5.30
|
5.40
|
465,700
|
|
5/2/2024
|
-0.10/-1.79%
|
5.50
|
5.70
|
5.30
|
5.50
|
5.30
|
5.50
|
371,800
|
|
4/26/2024
|
0.00 / 0.00%
|
4.80
|
5.70
|
4.80
|
5.60
|
5.60
|
5.60
|
114,100
|
|
4/25/2024
|
+0.30/+5.56%
|
5.00
|
5.70
|
5.00
|
5.70
|
5.60
|
5.70
|
194,600
|
|
4/24/2024
|
+0.30/+5.77%
|
4.50
|
5.50
|
4.50
|
5.50
|
5.40
|
5.50
|
62,200
|
|
4/23/2024
|
+0.20/+3.85%
|
5.40
|
5.40
|
5.00
|
5.40
|
5.20
|
5.40
|
592,700
|
|
4/22/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.00
|
5.40
|
5.20
|
5.40
|
609,900
|
|
4/19/2024
|
-0.40/-7.02%
|
5.50
|
5.60
|
5.20
|
5.30
|
5.40
|
5.30
|
1,132,400
|
|
4/17/2024
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.60
|
5.70
|
5.60
|
281,400
|
|
4/16/2024
|
-0.30/-5.00%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.60
|
5.70
|
634,400
|
|
|