Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
-0.20/-1.16%
|
17.00
|
17.20
|
16.70
|
17.00
|
16.94
|
17.00
|
104,900
|
|
5/7/2024
|
+0.05/+0.29%
|
17.25
|
17.25
|
17.05
|
17.20
|
17.13
|
17.20
|
79,400
|
|
5/6/2024
|
+0.20/+1.18%
|
17.00
|
17.20
|
16.85
|
17.15
|
16.97
|
17.15
|
312,400
|
|
5/3/2024
|
+0.05/+0.30%
|
16.90
|
17.15
|
16.80
|
16.95
|
16.91
|
16.95
|
279,600
|
|
5/2/2024
|
+0.10/+0.60%
|
16.90
|
17.10
|
16.65
|
16.90
|
16.85
|
16.90
|
291,800
|
|
4/26/2024
|
+0.10/+0.60%
|
16.60
|
16.90
|
16.45
|
16.80
|
16.75
|
16.80
|
209,700
|
|
4/25/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.35
|
16.70
|
16.52
|
16.70
|
126,200
|
|
4/24/2024
|
+0.40/+2.45%
|
16.35
|
16.80
|
16.30
|
16.70
|
16.54
|
16.70
|
361,300
|
|
4/23/2024
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.10
|
16.30
|
16.25
|
16.30
|
148,800
|
|
4/22/2024
|
+0.30/+1.88%
|
16.05
|
16.30
|
15.85
|
16.30
|
16.00
|
16.30
|
348,100
|
|
4/19/2024
|
-0.40/-2.44%
|
16.40
|
16.40
|
15.80
|
16.00
|
16.02
|
16.00
|
335,300
|
|
4/17/2024
|
+0.05/+0.31%
|
16.40
|
16.55
|
16.30
|
16.40
|
16.39
|
16.40
|
301,900
|
|
4/16/2024
|
-0.65/-3.82%
|
17.25
|
17.25
|
16.10
|
16.35
|
16.47
|
16.35
|
697,100
|
|
4/15/2024
|
-1.05/-5.82%
|
18.05
|
18.10
|
17.00
|
17.00
|
17.60
|
17.00
|
830,500
|
|
4/12/2024
|
-0.25/-1.37%
|
18.35
|
18.50
|
17.85
|
18.05
|
18.03
|
18.05
|
959,100
|
|
4/11/2024
|
+1.10/+6.40%
|
17.10
|
18.40
|
16.70
|
18.30
|
17.32
|
18.30
|
1,653,800
|
|
4/10/2024
|
-0.05/-0.29%
|
17.30
|
17.35
|
17.05
|
17.20
|
17.18
|
17.20
|
494,800
|
|
4/9/2024
|
+0.25/+1.47%
|
17.00
|
17.40
|
17.00
|
17.25
|
17.15
|
17.25
|
479,400
|
|
4/8/2024
|
-0.30/-1.73%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.20
|
17.00
|
400,600
|
|
4/5/2024
|
-0.50/-2.81%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.52
|
17.30
|
346,600
|
|
|