Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.10
|
19.60
|
19.10
|
6,500
|
|
5/16/2024
|
-0.40/-2.06%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.10
|
19.00
|
7,800
|
|
5/15/2024
|
-0.60/-2.93%
|
20.00
|
20.40
|
18.40
|
19.90
|
19.40
|
19.90
|
5,600
|
|
5/14/2024
|
-0.90/-4.31%
|
21.80
|
21.80
|
19.90
|
20.00
|
20.50
|
20.00
|
4,200
|
|
5/13/2024
|
-0.80/-3.74%
|
23.00
|
23.00
|
20.60
|
20.60
|
20.90
|
20.60
|
7,100
|
|
5/10/2024
|
+0.20/+0.96%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.40
|
21.00
|
8,000
|
|
5/9/2024
|
-0.60/-2.78%
|
22.40
|
22.40
|
20.50
|
21.00
|
20.80
|
21.00
|
4,800
|
|
5/8/2024
|
+0.50/+2.39%
|
21.90
|
24.00
|
20.70
|
21.40
|
21.60
|
21.40
|
15,000
|
|
5/7/2024
|
+0.20/+0.98%
|
20.80
|
21.30
|
20.10
|
20.70
|
20.90
|
20.70
|
10,500
|
|
5/6/2024
|
+0.30/+1.47%
|
20.30
|
21.00
|
20.30
|
20.70
|
20.50
|
20.70
|
3,100
|
|
5/3/2024
|
+0.20/+1.00%
|
20.10
|
21.40
|
20.00
|
20.30
|
20.40
|
20.30
|
19,800
|
|
5/2/2024
|
+0.20/+0.99%
|
20.10
|
20.60
|
19.90
|
20.40
|
20.10
|
20.40
|
12,400
|
|
4/26/2024
|
-0.50/-2.42%
|
19.60
|
20.30
|
19.60
|
20.20
|
20.20
|
20.20
|
4,400
|
|
4/25/2024
|
+1.00/+5.08%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.70
|
20.70
|
600
|
|
4/24/2024
|
-0.10/-0.50%
|
19.50
|
20.50
|
18.80
|
20.00
|
19.70
|
20.00
|
20,600
|
|
4/23/2024
|
-0.60/-2.96%
|
20.60
|
20.70
|
19.70
|
19.70
|
20.10
|
19.70
|
5,600
|
|
4/22/2024
|
+1.10/+5.61%
|
20.50
|
21.60
|
19.90
|
20.70
|
20.30
|
20.70
|
9,100
|
|
4/19/2024
|
-0.20/-0.97%
|
21.20
|
21.20
|
19.20
|
20.50
|
19.60
|
20.50
|
10,900
|
|
4/17/2024
|
+0.70/+3.45%
|
20.40
|
21.80
|
19.70
|
21.00
|
20.70
|
21.00
|
16,900
|
|
4/16/2024
|
-0.40/-1.92%
|
20.80
|
21.00
|
19.50
|
20.40
|
20.30
|
20.40
|
11,800
|
|
|