Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.05/-0.30%
|
16.95
|
17.00
|
16.70
|
16.85
|
16.85
|
16.85
|
1,137,600
|
|
5/2/2024
|
+0.10/+0.60%
|
16.75
|
16.95
|
16.60
|
16.90
|
16.81
|
16.90
|
951,000
|
|
4/26/2024
|
+0.15/+0.90%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.67
|
16.80
|
1,405,100
|
|
4/25/2024
|
+0.05/+0.30%
|
16.55
|
16.65
|
16.40
|
16.65
|
16.57
|
16.65
|
1,500,700
|
|
4/24/2024
|
+0.20/+1.22%
|
16.50
|
16.65
|
16.40
|
16.60
|
16.51
|
16.60
|
1,489,800
|
|
4/23/2024
|
+0.15/+0.92%
|
16.25
|
16.40
|
16.20
|
16.40
|
16.34
|
16.40
|
1,023,300
|
|
4/22/2024
|
+0.35/+2.20%
|
15.95
|
16.30
|
15.80
|
16.25
|
16.04
|
16.25
|
1,551,100
|
|
4/19/2024
|
+0.10/+0.63%
|
15.80
|
16.00
|
15.65
|
15.90
|
15.81
|
15.90
|
1,675,300
|
|
4/17/2024
|
+0.10/+0.64%
|
15.80
|
15.80
|
15.35
|
15.80
|
15.72
|
15.80
|
591,500
|
|
4/16/2024
|
+0.05/+0.32%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.66
|
15.70
|
1,145,100
|
|
4/15/2024
|
-0.35/-2.19%
|
16.00
|
16.10
|
15.60
|
15.65
|
15.86
|
15.65
|
4,759,768
|
|
4/12/2024
|
+0.25/+1.59%
|
15.90
|
16.00
|
15.75
|
16.00
|
15.93
|
16.00
|
1,685,600
|
|
4/11/2024
|
-0.05/-0.32%
|
15.70
|
15.90
|
15.70
|
15.75
|
15.75
|
15.75
|
676,200
|
|
4/10/2024
|
-0.15/-0.94%
|
15.95
|
16.00
|
15.80
|
15.80
|
15.91
|
15.80
|
1,070,900
|
|
4/9/2024
|
+0.10/+0.63%
|
15.90
|
15.95
|
15.80
|
15.95
|
15.93
|
15.95
|
830,700
|
|
4/8/2024
|
-0.15/-0.94%
|
16.00
|
16.00
|
15.85
|
15.85
|
15.89
|
15.85
|
2,084,000
|
|
4/5/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.91
|
16.00
|
848,200
|
|
4/4/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.95
|
16.00
|
16.00
|
16.00
|
1,135,400
|
|
4/3/2024
|
-0.30/-1.84%
|
16.35
|
16.35
|
16.00
|
16.00
|
16.08
|
16.00
|
4,402,900
|
|
4/2/2024
|
-0.25/-1.51%
|
16.55
|
16.55
|
16.30
|
16.30
|
16.34
|
16.30
|
3,165,900
|
|
|