Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.30/+1.89%
|
15.85
|
16.70
|
15.80
|
16.20
|
16.33
|
16.20
|
316,700
|
|
4/25/2024
|
+1.00/+6.71%
|
14.95
|
15.90
|
14.95
|
15.90
|
15.86
|
15.90
|
947,300
|
|
4/24/2024
|
-0.60/-3.87%
|
15.00
|
15.45
|
14.45
|
14.90
|
14.75
|
14.90
|
3,120,000
|
|
4/23/2024
|
-1.15/-6.91%
|
15.50
|
16.65
|
15.50
|
15.50
|
15.83
|
15.50
|
2,388,500
|
|
4/22/2024
|
-1.20/-6.72%
|
18.80
|
18.80
|
16.65
|
16.65
|
16.90
|
16.65
|
1,556,500
|
|
4/19/2024
|
+1.15/+6.89%
|
17.60
|
17.85
|
16.95
|
17.85
|
17.67
|
17.85
|
3,465,900
|
|
4/17/2024
|
+1.05/+6.71%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.58
|
16.70
|
1,396,300
|
|
4/16/2024
|
+0.65/+4.33%
|
15.00
|
15.80
|
14.60
|
15.65
|
15.26
|
15.65
|
1,950,400
|
|
4/15/2024
|
+0.60/+4.17%
|
15.40
|
15.40
|
14.05
|
15.00
|
15.30
|
15.00
|
4,659,700
|
|
4/12/2024
|
+0.90/+6.67%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.40
|
14.40
|
1,527,300
|
|
4/11/2024
|
-0.55/-3.91%
|
13.80
|
14.85
|
13.45
|
13.50
|
14.18
|
13.50
|
3,138,200
|
|
4/10/2024
|
+0.90/+6.84%
|
14.05
|
14.05
|
13.60
|
14.05
|
14.02
|
14.05
|
1,251,600
|
|
4/9/2024
|
+0.85/+6.91%
|
12.30
|
13.15
|
12.20
|
13.15
|
12.86
|
13.15
|
1,041,600
|
|
4/8/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.34
|
12.30
|
456,300
|
|
4/5/2024
|
-0.10/-0.81%
|
12.00
|
12.75
|
12.00
|
12.30
|
12.54
|
12.30
|
959,400
|
|
4/4/2024
|
-0.05/-0.40%
|
12.65
|
12.80
|
11.80
|
12.40
|
12.23
|
12.40
|
1,120,200
|
|
4/3/2024
|
-0.55/-4.23%
|
13.00
|
13.00
|
12.35
|
12.45
|
12.77
|
12.45
|
692,800
|
|
4/2/2024
|
0.00 / 0.00%
|
12.90
|
13.15
|
12.50
|
13.00
|
12.85
|
13.00
|
933,300
|
|
4/1/2024
|
+0.40/+3.17%
|
12.50
|
13.00
|
12.20
|
13.00
|
12.65
|
13.00
|
1,129,200
|
|
3/29/2024
|
-0.30/-2.33%
|
12.80
|
12.95
|
12.10
|
12.60
|
12.51
|
12.60
|
1,403,000
|
|
|