Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.05/-0.27%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
18.20
|
10,500
|
|
4/25/2024
|
+0.05/+0.27%
|
18.00
|
18.25
|
17.85
|
18.25
|
17.99
|
18.25
|
36,400
|
|
4/24/2024
|
+0.80/+4.60%
|
17.55
|
18.20
|
17.40
|
18.20
|
17.93
|
18.20
|
48,900
|
|
4/23/2024
|
-0.50/-2.79%
|
17.50
|
17.95
|
17.30
|
17.40
|
17.45
|
17.40
|
75,400
|
|
4/22/2024
|
+0.60/+3.47%
|
17.30
|
17.95
|
17.30
|
17.90
|
17.71
|
17.90
|
19,800
|
|
4/19/2024
|
-1.00/-5.46%
|
18.00
|
18.30
|
17.30
|
17.30
|
17.70
|
17.30
|
107,600
|
|
4/17/2024
|
-0.10/-0.54%
|
18.20
|
18.55
|
18.20
|
18.30
|
18.40
|
18.30
|
90,800
|
|
4/16/2024
|
+0.45/+2.51%
|
18.55
|
18.55
|
17.50
|
18.40
|
17.89
|
18.40
|
40,100
|
|
4/15/2024
|
-1.35/-6.99%
|
19.05
|
19.40
|
17.95
|
17.95
|
18.56
|
17.95
|
89,700
|
|
4/12/2024
|
-0.20/-1.03%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.23
|
19.30
|
291,000
|
|
4/11/2024
|
+0.45/+2.36%
|
19.00
|
19.55
|
19.00
|
19.50
|
19.19
|
19.50
|
177,700
|
|
4/10/2024
|
-0.30/-1.55%
|
19.35
|
19.50
|
19.00
|
19.05
|
19.23
|
19.05
|
15,400
|
|
4/9/2024
|
-0.25/-1.28%
|
19.30
|
19.70
|
18.80
|
19.35
|
19.06
|
19.35
|
125,500
|
|
4/8/2024
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.52
|
19.60
|
56,400
|
|
4/5/2024
|
-0.20/-1.01%
|
19.55
|
19.80
|
19.55
|
19.60
|
19.65
|
19.60
|
30,900
|
|
4/4/2024
|
-0.25/-1.25%
|
19.90
|
20.05
|
19.70
|
19.80
|
19.90
|
19.80
|
103,500
|
|
4/3/2024
|
-0.30/-1.47%
|
20.40
|
20.40
|
20.00
|
20.05
|
20.14
|
20.05
|
68,400
|
|
4/2/2024
|
+0.05/+0.25%
|
20.10
|
20.40
|
20.00
|
20.35
|
20.21
|
20.35
|
64,000
|
|
4/1/2024
|
+0.40/+2.01%
|
19.70
|
21.05
|
19.70
|
20.30
|
20.55
|
20.30
|
211,300
|
|
3/29/2024
|
+0.20/+1.02%
|
19.70
|
20.10
|
19.60
|
19.90
|
19.90
|
19.90
|
76,600
|
|
|