Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.25/-1.45%
|
17.25
|
17.25
|
16.90
|
17.00
|
16.99
|
17.00
|
53,200
|
|
4/25/2024
|
+0.15/+0.88%
|
17.10
|
17.45
|
17.00
|
17.25
|
17.25
|
17.25
|
24,500
|
|
4/24/2024
|
-0.20/-1.16%
|
17.30
|
17.95
|
17.00
|
17.10
|
17.16
|
17.10
|
57,400
|
|
4/23/2024
|
-0.85/-4.68%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.42
|
17.30
|
24,300
|
|
4/22/2024
|
-0.30/-1.63%
|
18.40
|
18.40
|
17.50
|
18.15
|
17.59
|
18.15
|
60,500
|
|
4/19/2024
|
+0.65/+3.65%
|
17.70
|
19.00
|
17.30
|
18.45
|
17.97
|
18.45
|
61,700
|
|
4/17/2024
|
-0.15/-0.84%
|
18.25
|
18.45
|
17.80
|
17.80
|
18.02
|
17.80
|
25,800
|
|
4/16/2024
|
-0.45/-2.45%
|
18.10
|
18.50
|
17.80
|
17.95
|
17.97
|
17.95
|
20,900
|
|
4/15/2024
|
-0.95/-4.91%
|
19.45
|
19.45
|
18.20
|
18.40
|
18.58
|
18.40
|
25,000
|
|
4/12/2024
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.05
|
19.35
|
19.25
|
19.35
|
7,500
|
|
4/11/2024
|
0.00 / 0.00%
|
19.30
|
19.35
|
19.10
|
19.35
|
19.28
|
19.35
|
3,800
|
|
4/10/2024
|
-0.10/-0.51%
|
19.45
|
19.60
|
19.00
|
19.35
|
19.38
|
19.35
|
31,600
|
|
4/9/2024
|
+0.35/+1.83%
|
19.20
|
19.50
|
19.10
|
19.45
|
19.22
|
19.45
|
102,400
|
|
4/8/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.13
|
19.10
|
5,900
|
|
4/5/2024
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.07
|
19.10
|
10,300
|
|
4/4/2024
|
+0.10/+0.53%
|
19.45
|
19.45
|
18.90
|
19.10
|
19.03
|
19.10
|
14,400
|
|
4/3/2024
|
-0.10/-0.52%
|
19.05
|
19.50
|
19.00
|
19.00
|
19.05
|
19.00
|
86,000
|
|
4/2/2024
|
-0.35/-1.80%
|
19.45
|
19.45
|
18.95
|
19.10
|
19.01
|
19.10
|
58,900
|
|
4/1/2024
|
-0.25/-1.27%
|
19.35
|
19.60
|
19.10
|
19.45
|
19.40
|
19.45
|
7,200
|
|
3/29/2024
|
-0.05/-0.25%
|
19.75
|
19.75
|
19.30
|
19.70
|
19.61
|
19.70
|
13,200
|
|
|