Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.35/-2.20%
|
16.00
|
16.00
|
15.55
|
15.55
|
15.68
|
15.55
|
509,800
|
|
5/2/2024
|
+0.60/+3.92%
|
15.50
|
15.95
|
15.30
|
15.90
|
15.71
|
15.90
|
1,193,100
|
|
4/26/2024
|
+0.10/+0.66%
|
15.20
|
15.30
|
15.05
|
15.30
|
15.20
|
15.30
|
309,300
|
|
4/25/2024
|
-0.05/-0.33%
|
15.25
|
15.30
|
15.00
|
15.20
|
15.08
|
15.20
|
333,900
|
|
4/24/2024
|
+0.25/+1.67%
|
15.15
|
15.30
|
15.00
|
15.25
|
15.18
|
15.25
|
449,800
|
|
4/23/2024
|
-0.25/-1.64%
|
15.25
|
15.25
|
14.80
|
15.00
|
14.96
|
15.00
|
306,500
|
|
4/22/2024
|
+0.10/+0.66%
|
15.40
|
15.40
|
14.10
|
15.25
|
15.07
|
15.25
|
672,900
|
|
4/19/2024
|
-0.15/-0.98%
|
14.85
|
15.50
|
14.70
|
15.15
|
14.96
|
15.15
|
697,600
|
|
4/17/2024
|
+0.30/+2.00%
|
15.30
|
16.00
|
15.10
|
15.30
|
15.55
|
15.30
|
1,353,700
|
|
4/16/2024
|
-0.40/-2.60%
|
15.20
|
15.20
|
14.60
|
15.00
|
15.04
|
15.00
|
668,800
|
|
4/15/2024
|
+0.10/+0.65%
|
15.30
|
15.60
|
15.15
|
15.40
|
15.36
|
15.40
|
977,600
|
|
4/12/2024
|
+0.10/+0.66%
|
15.20
|
15.35
|
15.05
|
15.30
|
15.20
|
15.30
|
181,300
|
|
4/11/2024
|
-0.05/-0.33%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.12
|
15.20
|
168,400
|
|
4/10/2024
|
-0.15/-0.97%
|
15.40
|
15.45
|
15.20
|
15.25
|
15.29
|
15.25
|
138,200
|
|
4/9/2024
|
+0.25/+1.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.20
|
15.40
|
282,500
|
|
4/8/2024
|
-0.10/-0.66%
|
15.25
|
15.35
|
15.15
|
15.15
|
15.22
|
15.15
|
225,100
|
|
4/5/2024
|
-0.20/-1.29%
|
15.20
|
15.40
|
15.10
|
15.25
|
15.21
|
15.25
|
507,600
|
|
4/4/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.20
|
15.45
|
15.34
|
15.45
|
412,600
|
|
4/3/2024
|
+0.05/+0.32%
|
15.40
|
15.60
|
15.30
|
15.45
|
15.48
|
15.45
|
616,500
|
|
4/2/2024
|
+0.10/+0.65%
|
15.15
|
15.40
|
15.10
|
15.40
|
15.22
|
15.40
|
369,600
|
|
|