Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
-0.15/-1.00%
|
15.00
|
15.05
|
14.85
|
14.90
|
14.91
|
14.90
|
113,200
|
|
5/23/2024
|
-0.30/-1.95%
|
15.40
|
15.40
|
15.05
|
15.05
|
15.18
|
15.05
|
157,800
|
|
5/22/2024
|
-0.10/-0.65%
|
15.30
|
15.40
|
15.20
|
15.35
|
15.26
|
15.35
|
117,800
|
|
5/21/2024
|
-0.05/-0.32%
|
15.20
|
15.45
|
15.20
|
15.45
|
15.35
|
15.45
|
109,500
|
|
5/20/2024
|
-0.20/-1.27%
|
15.60
|
15.70
|
15.25
|
15.50
|
15.41
|
15.50
|
121,600
|
|
5/17/2024
|
-0.15/-0.95%
|
15.85
|
15.90
|
15.65
|
15.70
|
15.74
|
15.70
|
74,900
|
|
5/16/2024
|
-0.10/-0.63%
|
16.00
|
16.00
|
15.85
|
15.85
|
15.92
|
15.85
|
68,500
|
|
5/15/2024
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.80
|
15.95
|
15.88
|
15.95
|
81,700
|
|
5/14/2024
|
+0.15/+0.95%
|
15.70
|
15.95
|
15.70
|
15.95
|
15.85
|
15.95
|
96,400
|
|
5/13/2024
|
-0.10/-0.63%
|
15.85
|
15.90
|
15.70
|
15.80
|
15.81
|
15.80
|
72,900
|
|
5/10/2024
|
+0.10/+0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.84
|
15.90
|
96,300
|
|
5/9/2024
|
-0.40/-2.47%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.01
|
15.80
|
121,200
|
|
5/8/2024
|
-0.15/-0.92%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.13
|
16.20
|
125,500
|
|
5/7/2024
|
+0.05/+0.31%
|
16.25
|
16.35
|
16.25
|
16.35
|
16.31
|
16.35
|
143,700
|
|
5/6/2024
|
+0.15/+0.93%
|
16.15
|
16.35
|
15.95
|
16.30
|
16.24
|
16.30
|
145,800
|
|
5/3/2024
|
-0.20/-1.22%
|
16.35
|
16.35
|
16.00
|
16.15
|
16.17
|
16.15
|
129,000
|
|
5/2/2024
|
-0.25/-1.51%
|
16.55
|
16.55
|
16.25
|
16.35
|
16.41
|
16.35
|
113,700
|
|
4/26/2024
|
-0.05/-0.30%
|
16.65
|
16.70
|
16.40
|
16.60
|
16.56
|
16.60
|
186,300
|
|
4/25/2024
|
+0.40/+2.46%
|
16.20
|
16.65
|
16.15
|
16.65
|
16.46
|
16.65
|
310,300
|
|
4/24/2024
|
+0.25/+1.56%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.17
|
16.25
|
241,800
|
|
|