|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.40/-2.72%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.44
|
14.30
|
584,800
|
|
4/16/2024
|
-0.05/-0.34%
|
14.75
|
14.95
|
13.95
|
14.70
|
14.32
|
14.70
|
1,282,300
|
|
4/15/2024
|
-1.10/-6.94%
|
15.90
|
15.95
|
14.75
|
14.75
|
15.31
|
14.75
|
1,088,600
|
|
4/12/2024
|
-0.15/-0.94%
|
15.90
|
16.20
|
15.80
|
15.85
|
15.91
|
15.85
|
670,800
|
|
4/11/2024
|
+0.15/+0.95%
|
15.80
|
16.00
|
15.65
|
16.00
|
15.77
|
16.00
|
557,700
|
|
4/10/2024
|
-0.20/-1.25%
|
16.10
|
16.10
|
15.85
|
15.85
|
15.98
|
15.85
|
411,200
|
|
4/9/2024
|
+0.20/+1.26%
|
15.95
|
16.05
|
15.85
|
16.05
|
15.93
|
16.05
|
410,000
|
|
4/8/2024
|
-0.05/-0.31%
|
16.00
|
16.05
|
15.60
|
15.85
|
15.86
|
15.85
|
763,900
|
|
4/5/2024
|
-0.50/-3.05%
|
16.20
|
16.25
|
15.90
|
15.90
|
16.04
|
15.90
|
1,384,000
|
|
4/4/2024
|
-0.30/-1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.49
|
16.40
|
812,700
|
|
4/3/2024
|
-0.15/-0.89%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.80
|
16.70
|
966,500
|
|
4/2/2024
|
+0.30/+1.81%
|
16.50
|
16.90
|
16.30
|
16.85
|
16.57
|
16.85
|
1,272,200
|
|
4/1/2024
|
-0.10/-0.60%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.53
|
16.55
|
684,000
|
|
3/29/2024
|
-0.15/-0.89%
|
16.90
|
16.95
|
16.60
|
16.65
|
16.69
|
16.65
|
774,600
|
|
3/28/2024
|
-0.10/-0.59%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.80
|
16.80
|
815,300
|
|
3/27/2024
|
+0.20/+1.20%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.86
|
16.90
|
1,214,500
|
|
3/26/2024
|
+0.30/+1.83%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.39
|
16.70
|
964,100
|
|
3/25/2024
|
-0.30/-1.80%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.62
|
16.40
|
639,900
|
|
3/22/2024
|
+0.15/+0.91%
|
16.70
|
17.10
|
16.70
|
16.70
|
16.88
|
16.70
|
1,666,700
|
|
3/21/2024
|
+0.35/+2.16%
|
16.25
|
16.75
|
16.20
|
16.55
|
16.54
|
16.55
|
1,241,800
|
|
|
|
|
|