Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.15/-0.90%
|
16.70
|
16.80
|
16.45
|
16.55
|
16.62
|
16.55
|
1,081,300
|
|
5/16/2024
|
+0.05/+0.30%
|
16.85
|
17.10
|
16.55
|
16.70
|
16.77
|
16.70
|
1,054,900
|
|
5/15/2024
|
+0.55/+3.42%
|
16.15
|
16.95
|
15.90
|
16.65
|
16.51
|
16.65
|
1,483,400
|
|
5/14/2024
|
+0.05/+0.31%
|
16.05
|
16.25
|
15.90
|
16.10
|
16.02
|
16.10
|
616,100
|
|
5/13/2024
|
+0.10/+0.63%
|
15.85
|
16.15
|
15.85
|
16.05
|
15.96
|
16.05
|
912,100
|
|
5/10/2024
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.70
|
15.95
|
15.88
|
15.95
|
344,000
|
|
5/9/2024
|
-0.20/-1.24%
|
16.20
|
16.40
|
15.70
|
15.95
|
15.93
|
15.95
|
1,207,100
|
|
5/8/2024
|
+0.35/+2.22%
|
15.70
|
16.45
|
15.60
|
16.15
|
16.10
|
16.15
|
1,127,300
|
|
5/7/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.73
|
15.80
|
288,100
|
|
5/6/2024
|
+0.30/+1.94%
|
15.45
|
15.90
|
15.45
|
15.80
|
15.71
|
15.80
|
421,200
|
|
5/3/2024
|
-0.05/-0.32%
|
15.65
|
15.80
|
15.45
|
15.50
|
15.54
|
15.50
|
354,500
|
|
5/2/2024
|
+0.20/+1.30%
|
15.65
|
15.65
|
15.30
|
15.55
|
15.43
|
15.55
|
435,900
|
|
4/26/2024
|
+1.00/+6.97%
|
14.05
|
15.35
|
14.00
|
15.35
|
14.84
|
15.35
|
836,600
|
|
4/25/2024
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.15
|
14.35
|
14.31
|
14.35
|
243,900
|
|
4/24/2024
|
+0.50/+3.61%
|
13.95
|
14.45
|
13.85
|
14.35
|
14.19
|
14.35
|
372,900
|
|
4/23/2024
|
-0.15/-1.07%
|
14.05
|
14.05
|
13.75
|
13.85
|
13.93
|
13.85
|
288,000
|
|
4/22/2024
|
+0.40/+2.94%
|
13.75
|
14.05
|
13.75
|
14.00
|
13.88
|
14.00
|
366,100
|
|
4/19/2024
|
-0.55/-3.89%
|
14.00
|
14.15
|
13.50
|
13.60
|
13.73
|
13.60
|
620,000
|
|
4/17/2024
|
-0.25/-1.74%
|
14.65
|
14.65
|
14.15
|
14.15
|
14.28
|
14.15
|
314,500
|
|
4/16/2024
|
-0.25/-1.71%
|
14.60
|
14.65
|
14.05
|
14.40
|
14.34
|
14.40
|
653,000
|
|
|