Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.90/+6.41%
|
14.00
|
14.95
|
13.70
|
14.95
|
14.42
|
14.95
|
1,291,200
|
|
4/25/2024
|
+0.35/+2.55%
|
13.70
|
14.15
|
13.65
|
14.05
|
13.99
|
14.05
|
5,674,000
|
|
4/24/2024
|
+0.55/+4.18%
|
13.20
|
13.85
|
13.20
|
13.70
|
13.64
|
13.70
|
898,200
|
|
4/23/2024
|
-0.20/-1.50%
|
13.80
|
13.80
|
13.15
|
13.15
|
13.42
|
13.15
|
574,000
|
|
4/22/2024
|
+0.30/+2.30%
|
13.20
|
13.45
|
13.20
|
13.35
|
13.35
|
13.35
|
1,185,700
|
|
4/19/2024
|
-0.70/-5.09%
|
13.60
|
13.60
|
13.00
|
13.05
|
13.30
|
13.05
|
8,594,700
|
|
4/17/2024
|
-0.20/-1.43%
|
14.10
|
14.25
|
13.75
|
13.75
|
13.97
|
13.75
|
688,000
|
|
4/16/2024
|
-0.70/-4.78%
|
14.50
|
14.60
|
13.90
|
13.95
|
14.08
|
13.95
|
1,721,800
|
|
4/15/2024
|
-1.05/-6.69%
|
15.50
|
15.65
|
14.65
|
14.65
|
15.04
|
14.65
|
8,235,000
|
|
4/12/2024
|
-0.05/-0.32%
|
15.10
|
15.75
|
15.10
|
15.70
|
15.45
|
15.70
|
1,406,900
|
|
4/11/2024
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.75
|
15.64
|
15.75
|
690,700
|
|
4/10/2024
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.76
|
15.75
|
794,800
|
|
4/9/2024
|
+0.10/+0.64%
|
15.75
|
15.75
|
15.55
|
15.75
|
15.64
|
15.75
|
662,500
|
|
4/8/2024
|
+0.05/+0.32%
|
15.80
|
15.95
|
15.60
|
15.65
|
15.73
|
15.65
|
1,072,100
|
|
4/5/2024
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.25
|
15.60
|
15.68
|
15.60
|
1,259,200
|
|
4/4/2024
|
-0.40/-2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.66
|
15.60
|
8,354,200
|
|
4/3/2024
|
-0.70/-4.19%
|
16.60
|
16.90
|
15.80
|
16.00
|
16.37
|
16.00
|
7,620,600
|
|
4/2/2024
|
-0.20/-1.18%
|
16.95
|
16.95
|
16.60
|
16.70
|
16.73
|
16.70
|
3,655,300
|
|
4/1/2024
|
+0.30/+1.81%
|
16.65
|
17.10
|
16.60
|
16.90
|
16.93
|
16.90
|
2,732,200
|
|
3/29/2024
|
+0.10/+0.61%
|
16.50
|
16.65
|
16.35
|
16.60
|
16.54
|
16.60
|
1,507,100
|
|
|