Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
+0.35/+1.70%
|
20.55
|
21.85
|
20.00
|
20.90
|
20.67
|
20.90
|
28,500
|
|
5/7/2024
|
0.00 / 0.00%
|
20.20
|
20.55
|
20.20
|
20.55
|
20.52
|
20.55
|
9,900
|
|
5/6/2024
|
+0.55/+2.75%
|
20.05
|
20.80
|
20.05
|
20.55
|
20.25
|
20.55
|
16,700
|
|
5/3/2024
|
+0.30/+1.52%
|
19.85
|
20.20
|
19.85
|
20.00
|
19.99
|
20.00
|
19,900
|
|
5/2/2024
|
-0.45/-2.23%
|
20.20
|
20.40
|
19.70
|
19.70
|
20.00
|
19.70
|
40,400
|
|
4/26/2024
|
+0.15/+0.75%
|
19.60
|
20.35
|
19.60
|
20.15
|
19.94
|
20.15
|
34,800
|
|
4/25/2024
|
-0.20/-0.99%
|
20.45
|
20.45
|
19.90
|
20.00
|
20.18
|
20.00
|
11,000
|
|
4/24/2024
|
+0.10/+0.50%
|
20.05
|
20.40
|
20.00
|
20.20
|
20.17
|
20.20
|
50,800
|
|
4/23/2024
|
-0.05/-0.25%
|
20.15
|
20.15
|
19.90
|
20.10
|
19.98
|
20.10
|
17,300
|
|
4/22/2024
|
0.00 / 0.00%
|
20.15
|
20.65
|
19.60
|
20.15
|
20.27
|
20.15
|
56,700
|
|
4/19/2024
|
+0.25/+1.26%
|
19.90
|
20.35
|
19.55
|
20.15
|
19.85
|
20.15
|
73,600
|
|
4/17/2024
|
-0.10/-0.50%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.90
|
19.90
|
10,100
|
|
4/16/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.86
|
20.00
|
37,100
|
|
4/15/2024
|
-0.90/-4.31%
|
20.40
|
21.10
|
20.00
|
20.00
|
20.53
|
20.00
|
68,800
|
|
4/12/2024
|
0.00 / 0.00%
|
21.15
|
21.25
|
20.50
|
20.90
|
20.96
|
20.90
|
30,300
|
|
4/11/2024
|
+0.15/+0.72%
|
20.50
|
20.95
|
20.20
|
20.90
|
20.61
|
20.90
|
36,400
|
|
4/10/2024
|
+0.70/+3.49%
|
20.00
|
21.45
|
20.00
|
20.75
|
20.86
|
20.75
|
27,400
|
|
4/9/2024
|
-0.45/-2.20%
|
20.10
|
20.50
|
19.85
|
20.05
|
19.96
|
20.05
|
142,900
|
|
4/8/2024
|
-1.45/-6.61%
|
21.30
|
21.35
|
20.50
|
20.50
|
20.92
|
20.50
|
110,300
|
|
4/5/2024
|
-0.35/-1.57%
|
22.20
|
22.20
|
21.55
|
21.95
|
21.93
|
21.95
|
42,400
|
|
|