Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
0.00 / 0.00%
|
15.75
|
16.15
|
15.75
|
15.90
|
15.96
|
15.90
|
659,700
|
|
5/17/2024
|
-0.35/-2.15%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
15.90
|
522,800
|
|
5/16/2024
|
+0.20/+1.25%
|
16.10
|
16.40
|
15.95
|
16.25
|
16.15
|
16.25
|
874,100
|
|
5/15/2024
|
-0.05/-0.31%
|
16.10
|
16.15
|
15.80
|
16.05
|
16.05
|
16.05
|
724,600
|
|
5/14/2024
|
+0.10/+0.63%
|
16.00
|
16.55
|
15.80
|
16.10
|
16.11
|
16.10
|
582,800
|
|
5/13/2024
|
+0.10/+0.63%
|
16.00
|
16.25
|
15.60
|
16.00
|
16.03
|
16.00
|
1,516,400
|
|
5/10/2024
|
+0.70/+4.61%
|
15.20
|
16.00
|
14.95
|
15.90
|
15.36
|
15.90
|
1,201,900
|
|
5/9/2024
|
-0.30/-1.94%
|
15.60
|
15.80
|
15.15
|
15.20
|
15.41
|
15.20
|
952,600
|
|
5/8/2024
|
+0.30/+1.97%
|
15.00
|
16.00
|
14.90
|
15.50
|
15.47
|
15.50
|
1,798,200
|
|
5/7/2024
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.15
|
15.20
|
785,400
|
|
5/6/2024
|
+0.55/+3.75%
|
14.90
|
15.20
|
14.60
|
15.20
|
14.85
|
15.20
|
861,300
|
|
5/3/2024
|
+0.30/+2.09%
|
15.00
|
15.00
|
14.50
|
14.65
|
14.72
|
14.65
|
761,400
|
|
5/2/2024
|
+0.90/+6.69%
|
13.60
|
14.35
|
13.55
|
14.35
|
14.13
|
14.35
|
788,000
|
|
4/26/2024
|
-0.05/-0.37%
|
13.50
|
13.60
|
13.45
|
13.45
|
13.50
|
13.45
|
117,100
|
|
4/25/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
13.50
|
102,200
|
|
4/24/2024
|
0.00 / 0.00%
|
13.45
|
13.65
|
13.45
|
13.50
|
13.53
|
13.50
|
218,400
|
|
4/23/2024
|
-0.10/-0.74%
|
13.80
|
13.80
|
13.45
|
13.50
|
13.51
|
13.50
|
173,000
|
|
4/22/2024
|
+0.15/+1.12%
|
13.50
|
13.75
|
13.50
|
13.60
|
13.68
|
13.60
|
264,200
|
|
4/19/2024
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.40
|
13.45
|
13.51
|
13.45
|
253,800
|
|
4/17/2024
|
+0.45/+3.46%
|
13.80
|
13.80
|
13.45
|
13.45
|
13.63
|
13.45
|
320,100
|
|
|