Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
-0.05/-0.35%
|
14.40
|
14.45
|
14.15
|
14.35
|
14.30
|
14.35
|
578,600
|
|
5/7/2024
|
-0.20/-1.37%
|
14.70
|
14.75
|
14.30
|
14.40
|
14.44
|
14.40
|
513,900
|
|
5/6/2024
|
+0.45/+3.18%
|
14.35
|
14.65
|
14.15
|
14.60
|
14.42
|
14.60
|
843,200
|
|
5/3/2024
|
-0.15/-1.05%
|
14.30
|
14.45
|
14.05
|
14.15
|
14.17
|
14.15
|
354,400
|
|
5/2/2024
|
+0.55/+4.00%
|
13.75
|
14.30
|
13.75
|
14.30
|
14.04
|
14.30
|
473,200
|
|
4/26/2024
|
-0.20/-1.43%
|
13.75
|
14.00
|
13.65
|
13.75
|
13.77
|
13.75
|
599,300
|
|
4/25/2024
|
-0.15/-1.06%
|
14.00
|
14.20
|
13.80
|
13.95
|
13.97
|
13.95
|
309,400
|
|
4/24/2024
|
+0.40/+2.92%
|
13.70
|
14.10
|
13.65
|
14.10
|
13.88
|
14.10
|
875,900
|
|
4/23/2024
|
-0.50/-3.52%
|
14.25
|
14.35
|
13.60
|
13.70
|
13.99
|
13.70
|
739,200
|
|
4/22/2024
|
-0.10/-0.70%
|
14.25
|
14.60
|
14.00
|
14.20
|
14.22
|
14.20
|
810,700
|
|
4/19/2024
|
-1.00/-6.54%
|
15.10
|
15.15
|
14.25
|
14.30
|
14.57
|
14.30
|
2,019,500
|
|
4/17/2024
|
-0.40/-2.55%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.48
|
15.30
|
1,184,400
|
|
4/16/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.15
|
15.70
|
15.45
|
15.70
|
1,853,200
|
|
4/15/2024
|
-1.10/-6.55%
|
16.95
|
17.15
|
15.65
|
15.70
|
16.43
|
15.70
|
2,144,200
|
|
4/12/2024
|
-0.25/-1.47%
|
17.15
|
17.20
|
16.65
|
16.80
|
16.87
|
16.80
|
745,300
|
|
4/11/2024
|
+0.85/+5.25%
|
16.10
|
17.10
|
15.95
|
17.05
|
16.71
|
17.05
|
2,172,200
|
|
4/10/2024
|
-0.05/-0.31%
|
16.45
|
16.55
|
16.20
|
16.20
|
16.37
|
16.20
|
810,300
|
|
4/9/2024
|
+0.10/+0.62%
|
16.15
|
16.30
|
16.05
|
16.25
|
16.16
|
16.25
|
475,700
|
|
4/8/2024
|
-0.10/-0.62%
|
16.30
|
16.60
|
16.10
|
16.15
|
16.33
|
16.15
|
1,099,400
|
|
4/5/2024
|
-0.20/-1.22%
|
16.40
|
16.40
|
16.05
|
16.25
|
16.17
|
16.25
|
1,283,400
|
|
|