Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2024
|
+0.30/+1.38%
|
21.80
|
22.20
|
21.80
|
22.10
|
22.03
|
22.10
|
65,800
|
|
5/24/2024
|
+0.10/+0.46%
|
21.70
|
21.90
|
21.70
|
21.80
|
21.80
|
21.80
|
56,200
|
|
5/23/2024
|
-0.30/-1.36%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.80
|
21.70
|
35,700
|
|
5/22/2024
|
+0.20/+0.92%
|
21.80
|
22.00
|
21.60
|
22.00
|
21.71
|
22.00
|
69,600
|
|
5/21/2024
|
-0.20/-0.91%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.82
|
21.80
|
45,300
|
|
5/20/2024
|
+0.30/+1.38%
|
21.80
|
22.10
|
21.50
|
22.00
|
21.85
|
22.00
|
107,700
|
|
5/17/2024
|
+0.10/+0.46%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.51
|
21.70
|
80,600
|
|
5/16/2024
|
+0.60/+2.86%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.68
|
21.60
|
93,100
|
|
5/15/2024
|
+0.30/+1.45%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.90
|
21.00
|
11,000
|
|
5/14/2024
|
+0.50/+2.48%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.48
|
20.70
|
58,500
|
|
5/13/2024
|
+0.10/+0.50%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.38
|
20.20
|
2,900
|
|
5/10/2024
|
-0.20/-0.99%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.12
|
20.10
|
8,600
|
|
5/9/2024
|
+0.10/+0.50%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
20.30
|
29,100
|
|
5/8/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.35
|
20.20
|
4,800
|
|
5/7/2024
|
-0.20/-0.98%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.20
|
20.20
|
3,600
|
|
5/6/2024
|
+0.30/+1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
5/3/2024
|
-0.20/-0.99%
|
19.70
|
20.80
|
19.70
|
20.10
|
20.26
|
20.10
|
3,000
|
|
5/2/2024
|
+0.60/+3.05%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.09
|
20.30
|
32,000
|
|
4/26/2024
|
+0.20/+1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.50
|
19.70
|
31,100
|
|
4/25/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
19.50
|
37,500
|
|
|