Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2024
|
-0.20/-1.53%
|
13.40
|
13.40
|
12.80
|
12.90
|
13.01
|
12.90
|
98,900
|
|
5/28/2024
|
+0.60/+4.72%
|
12.80
|
13.40
|
12.80
|
13.30
|
13.10
|
13.30
|
160,900
|
|
5/27/2024
|
-0.10/-0.78%
|
12.50
|
13.00
|
11.80
|
12.80
|
12.70
|
12.80
|
111,000
|
|
5/24/2024
|
-0.60/-4.48%
|
13.30
|
13.30
|
12.50
|
12.80
|
12.90
|
12.80
|
298,700
|
|
5/23/2024
|
-0.40/-2.92%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.40
|
13.30
|
222,900
|
|
5/22/2024
|
+0.80/+6.30%
|
13.10
|
14.40
|
13.10
|
13.50
|
13.70
|
13.50
|
491,600
|
|
5/21/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.70
|
12.80
|
229,200
|
|
5/20/2024
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.80
|
12.70
|
182,900
|
|
5/17/2024
|
-0.10/-0.78%
|
12.90
|
13.10
|
12.50
|
12.80
|
12.70
|
12.80
|
151,400
|
|
5/16/2024
|
+0.50/+4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.90
|
13.00
|
265,000
|
|
5/15/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.50
|
12.40
|
226,600
|
|
5/14/2024
|
+1.20/+10.53%
|
11.60
|
12.90
|
11.60
|
12.60
|
12.40
|
12.60
|
505,700
|
|
5/13/2024
|
+0.20/+1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
120,900
|
|
5/10/2024
|
-0.20/-1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
158,000
|
|
5/9/2024
|
-0.20/-1.74%
|
11.70
|
11.80
|
11.10
|
11.30
|
11.40
|
11.30
|
143,200
|
|
5/8/2024
|
+1.00/+9.35%
|
11.10
|
11.90
|
10.90
|
11.70
|
11.50
|
11.70
|
317,800
|
|
5/7/2024
|
+0.80/+7.77%
|
10.50
|
11.10
|
10.40
|
11.10
|
10.70
|
11.10
|
140,100
|
|
5/6/2024
|
+0.50/+5.00%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.30
|
10.50
|
159,700
|
|
5/3/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.00
|
10.10
|
39,400
|
|
5/2/2024
|
+0.10/+1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
93,000
|
|
|