Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.50/-2.96%
|
16.85
|
16.85
|
16.25
|
16.40
|
16.55
|
16.40
|
254,600
|
|
4/17/2024
|
+0.30/+1.81%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.58
|
16.90
|
57,300
|
|
4/16/2024
|
+0.40/+2.47%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.30
|
16.60
|
132,000
|
|
4/15/2024
|
-1.15/-6.63%
|
16.95
|
17.35
|
16.20
|
16.20
|
16.78
|
16.20
|
168,300
|
|
4/12/2024
|
+0.45/+2.66%
|
16.90
|
17.70
|
16.90
|
17.35
|
17.04
|
17.35
|
131,600
|
|
4/11/2024
|
-0.40/-2.31%
|
16.90
|
17.05
|
16.15
|
16.90
|
16.91
|
16.90
|
284,100
|
|
4/10/2024
|
-0.20/-1.14%
|
17.35
|
17.55
|
17.25
|
17.30
|
17.40
|
17.30
|
187,000
|
|
4/9/2024
|
-0.10/-0.57%
|
17.60
|
17.80
|
17.25
|
17.50
|
17.40
|
17.50
|
205,500
|
|
4/8/2024
|
+0.25/+1.44%
|
17.60
|
17.90
|
17.40
|
17.60
|
17.66
|
17.60
|
412,100
|
|
4/5/2024
|
-0.10/-0.57%
|
17.40
|
17.55
|
17.30
|
17.35
|
17.41
|
17.35
|
266,600
|
|
4/4/2024
|
+0.45/+2.65%
|
17.00
|
17.60
|
17.00
|
17.45
|
17.39
|
17.45
|
294,400
|
|
4/3/2024
|
-0.15/-0.87%
|
17.15
|
17.50
|
17.00
|
17.00
|
17.23
|
17.00
|
216,700
|
|
4/2/2024
|
-0.10/-0.58%
|
17.20
|
17.20
|
17.00
|
17.15
|
17.07
|
17.15
|
121,000
|
|
4/1/2024
|
+0.75/+4.55%
|
16.60
|
17.30
|
16.50
|
17.25
|
16.96
|
17.25
|
312,100
|
|
3/29/2024
|
-0.30/-1.79%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.58
|
16.50
|
311,200
|
|
3/28/2024
|
+0.15/+0.90%
|
16.65
|
16.80
|
16.50
|
16.80
|
16.67
|
16.80
|
190,900
|
|
3/27/2024
|
-0.05/-0.30%
|
16.70
|
16.70
|
16.50
|
16.65
|
16.56
|
16.65
|
90,400
|
|
3/26/2024
|
+0.45/+2.77%
|
16.25
|
16.80
|
16.15
|
16.70
|
16.40
|
16.70
|
130,800
|
|
3/25/2024
|
-0.55/-3.27%
|
16.45
|
16.80
|
16.00
|
16.25
|
16.56
|
16.25
|
209,900
|
|
3/22/2024
|
+0.20/+1.20%
|
16.95
|
16.95
|
16.40
|
16.80
|
16.60
|
16.80
|
256,500
|
|
|