Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.00/-6.54%
|
15.10
|
15.15
|
14.25
|
14.30
|
14.57
|
14.30
|
2,019,500
|
|
4/17/2024
|
-0.40/-2.55%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.48
|
15.30
|
1,184,400
|
|
4/16/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.15
|
15.70
|
15.45
|
15.70
|
1,853,200
|
|
4/15/2024
|
-1.10/-6.55%
|
16.95
|
17.15
|
15.65
|
15.70
|
16.43
|
15.70
|
2,144,200
|
|
4/12/2024
|
-0.25/-1.47%
|
17.15
|
17.20
|
16.65
|
16.80
|
16.87
|
16.80
|
745,300
|
|
4/11/2024
|
+0.85/+5.25%
|
16.10
|
17.10
|
15.95
|
17.05
|
16.71
|
17.05
|
2,172,200
|
|
4/10/2024
|
-0.05/-0.31%
|
16.45
|
16.55
|
16.20
|
16.20
|
16.37
|
16.20
|
810,300
|
|
4/9/2024
|
+0.10/+0.62%
|
16.15
|
16.30
|
16.05
|
16.25
|
16.16
|
16.25
|
475,700
|
|
4/8/2024
|
-0.10/-0.62%
|
16.30
|
16.60
|
16.10
|
16.15
|
16.33
|
16.15
|
1,099,400
|
|
4/5/2024
|
-0.20/-1.22%
|
16.40
|
16.40
|
16.05
|
16.25
|
16.17
|
16.25
|
1,283,400
|
|
4/4/2024
|
+0.35/+2.17%
|
16.20
|
16.80
|
16.05
|
16.45
|
16.43
|
16.45
|
1,864,900
|
|
4/3/2024
|
-0.40/-2.42%
|
16.50
|
16.55
|
16.10
|
16.10
|
16.28
|
16.10
|
1,510,100
|
|
4/2/2024
|
+0.35/+2.17%
|
16.50
|
16.70
|
16.25
|
16.50
|
16.45
|
16.50
|
1,819,200
|
|
4/1/2024
|
+1.05/+6.95%
|
15.20
|
16.15
|
15.10
|
16.15
|
15.90
|
16.15
|
2,585,400
|
|
3/29/2024
|
+0.25/+1.68%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.03
|
15.10
|
1,221,000
|
|
3/28/2024
|
-0.10/-0.67%
|
15.00
|
15.05
|
14.85
|
14.85
|
14.91
|
14.85
|
551,900
|
|
3/27/2024
|
-0.05/-0.33%
|
15.00
|
15.15
|
14.90
|
14.95
|
14.99
|
14.95
|
616,000
|
|
3/26/2024
|
-0.10/-0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
15.00
|
689,100
|
|
3/25/2024
|
-0.05/-0.33%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.15
|
15.10
|
694,900
|
|
3/22/2024
|
-0.25/-1.62%
|
15.40
|
15.60
|
15.15
|
15.15
|
15.25
|
15.15
|
851,900
|
|
|