Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.10/-0.50%
|
20.00
|
20.10
|
19.85
|
19.90
|
19.93
|
19.90
|
375,600
|
|
5/16/2024
|
+0.15/+0.76%
|
19.85
|
20.30
|
19.80
|
20.00
|
20.03
|
20.00
|
793,100
|
|
5/15/2024
|
-0.05/-0.25%
|
19.90
|
19.90
|
19.40
|
19.85
|
19.77
|
19.85
|
278,400
|
|
5/14/2024
|
+0.05/+0.25%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.86
|
19.90
|
199,100
|
|
5/13/2024
|
-0.05/-0.25%
|
19.90
|
20.05
|
19.75
|
19.85
|
19.88
|
19.85
|
258,500
|
|
5/10/2024
|
-0.35/-1.73%
|
20.30
|
20.35
|
19.70
|
19.90
|
19.96
|
19.90
|
715,200
|
|
5/9/2024
|
+0.05/+0.25%
|
20.35
|
20.35
|
20.20
|
20.25
|
20.26
|
20.25
|
350,400
|
|
5/8/2024
|
-0.20/-0.98%
|
20.20
|
20.50
|
20.05
|
20.20
|
20.18
|
20.20
|
360,100
|
|
5/7/2024
|
-0.25/-1.21%
|
20.65
|
20.65
|
20.20
|
20.40
|
20.39
|
20.40
|
246,000
|
|
5/6/2024
|
-0.10/-0.48%
|
20.75
|
20.90
|
19.30
|
20.65
|
20.45
|
20.65
|
441,700
|
|
5/3/2024
|
+0.05/+0.24%
|
20.75
|
20.80
|
20.70
|
20.75
|
20.76
|
20.75
|
133,000
|
|
5/2/2024
|
+0.10/+0.49%
|
20.60
|
20.95
|
20.60
|
20.70
|
20.69
|
20.70
|
200,300
|
|
4/26/2024
|
-0.30/-1.44%
|
20.65
|
20.90
|
20.60
|
20.60
|
20.67
|
20.60
|
339,800
|
|
4/25/2024
|
-0.40/-1.88%
|
21.25
|
21.25
|
20.85
|
20.90
|
21.03
|
20.90
|
124,900
|
|
4/24/2024
|
+0.70/+3.40%
|
20.55
|
21.30
|
20.55
|
21.30
|
20.93
|
21.30
|
421,700
|
|
4/23/2024
|
-0.30/-1.44%
|
20.90
|
20.95
|
20.50
|
20.60
|
20.68
|
20.60
|
209,700
|
|
4/22/2024
|
+0.30/+1.46%
|
20.60
|
21.00
|
20.50
|
20.90
|
20.74
|
20.90
|
321,600
|
|
4/19/2024
|
-0.20/-0.96%
|
20.60
|
20.80
|
20.00
|
20.60
|
20.42
|
20.60
|
574,500
|
|
4/17/2024
|
+0.05/+0.24%
|
20.85
|
21.45
|
20.75
|
20.80
|
21.00
|
20.80
|
293,600
|
|
4/16/2024
|
+0.15/+0.73%
|
20.95
|
20.95
|
20.20
|
20.75
|
20.54
|
20.75
|
854,800
|
|
|