Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.20/+1.34%
|
14.95
|
15.40
|
14.90
|
15.15
|
15.19
|
15.15
|
1,255,200
|
|
5/2/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.95
|
14.82
|
14.95
|
591,000
|
|
4/26/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.70
|
14.95
|
14.81
|
14.95
|
742,400
|
|
4/25/2024
|
-0.25/-1.64%
|
15.20
|
15.30
|
14.90
|
14.95
|
15.04
|
14.95
|
545,500
|
|
4/24/2024
|
+0.20/+1.33%
|
15.00
|
15.35
|
14.95
|
15.20
|
15.11
|
15.20
|
708,700
|
|
4/23/2024
|
+0.55/+3.81%
|
14.45
|
15.40
|
14.40
|
15.00
|
15.10
|
15.00
|
2,668,500
|
|
4/22/2024
|
+0.25/+1.76%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.33
|
14.45
|
656,300
|
|
4/19/2024
|
-0.45/-3.07%
|
14.55
|
14.65
|
13.90
|
14.20
|
14.25
|
14.20
|
1,389,500
|
|
4/17/2024
|
-0.15/-1.01%
|
14.90
|
15.20
|
14.65
|
14.65
|
14.91
|
14.65
|
1,229,600
|
|
4/16/2024
|
+0.35/+2.42%
|
14.50
|
14.85
|
14.10
|
14.80
|
14.41
|
14.80
|
1,587,100
|
|
4/15/2024
|
-0.55/-3.67%
|
15.50
|
15.50
|
14.45
|
14.45
|
15.05
|
14.45
|
1,589,800
|
|
4/12/2024
|
+0.55/+3.81%
|
14.45
|
15.10
|
14.45
|
15.00
|
14.92
|
15.00
|
2,162,300
|
|
4/11/2024
|
+0.05/+0.35%
|
14.30
|
14.60
|
14.25
|
14.45
|
14.39
|
14.45
|
469,600
|
|
4/10/2024
|
-0.25/-1.71%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.56
|
14.40
|
732,400
|
|
4/9/2024
|
-0.15/-1.01%
|
14.75
|
14.80
|
14.50
|
14.65
|
14.61
|
14.65
|
908,200
|
|
4/8/2024
|
+0.55/+3.86%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.77
|
14.80
|
1,470,300
|
|
4/5/2024
|
+0.20/+1.42%
|
14.10
|
14.55
|
13.90
|
14.25
|
14.30
|
14.25
|
1,214,800
|
|
4/4/2024
|
-0.15/-1.06%
|
14.25
|
14.30
|
14.05
|
14.05
|
14.18
|
14.05
|
569,900
|
|
4/3/2024
|
+0.10/+0.71%
|
14.20
|
14.55
|
14.15
|
14.20
|
14.36
|
14.20
|
1,174,200
|
|
4/2/2024
|
+0.15/+1.08%
|
13.95
|
14.10
|
13.80
|
14.10
|
13.97
|
14.10
|
594,500
|
|
|