Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.15/+0.77%
|
19.05
|
20.00
|
19.05
|
19.65
|
19.65
|
19.65
|
13,600
|
|
5/2/2024
|
+0.20/+1.04%
|
19.25
|
19.50
|
19.25
|
19.50
|
19.29
|
19.50
|
8,600
|
|
4/26/2024
|
-0.30/-1.53%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.30
|
19.30
|
18,300
|
|
4/25/2024
|
-0.25/-1.26%
|
19.85
|
19.85
|
19.10
|
19.60
|
19.61
|
19.60
|
12,000
|
|
4/24/2024
|
+0.75/+3.93%
|
19.15
|
19.85
|
19.15
|
19.85
|
19.51
|
19.85
|
18,800
|
|
4/23/2024
|
0.00 / 0.00%
|
19.25
|
19.50
|
19.00
|
19.10
|
19.22
|
19.10
|
27,700
|
|
4/22/2024
|
+0.45/+2.41%
|
18.75
|
19.15
|
18.75
|
19.10
|
19.02
|
19.10
|
15,800
|
|
4/19/2024
|
-1.35/-6.75%
|
19.55
|
19.55
|
18.60
|
18.65
|
19.19
|
18.65
|
291,400
|
|
4/17/2024
|
+0.15/+0.76%
|
19.25
|
20.50
|
19.25
|
20.00
|
19.95
|
20.00
|
22,600
|
|
4/16/2024
|
-0.10/-0.50%
|
20.00
|
20.20
|
19.00
|
19.85
|
19.56
|
19.85
|
60,900
|
|
4/15/2024
|
-1.50/-6.99%
|
21.50
|
21.50
|
19.95
|
19.95
|
20.60
|
19.95
|
120,900
|
|
4/12/2024
|
+0.05/+0.23%
|
21.45
|
21.45
|
21.00
|
21.45
|
21.18
|
21.45
|
44,300
|
|
4/11/2024
|
0.00 / 0.00%
|
20.70
|
21.40
|
20.70
|
21.40
|
21.11
|
21.40
|
36,900
|
|
4/10/2024
|
-0.20/-0.93%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.64
|
21.40
|
22,600
|
|
4/9/2024
|
-0.35/-1.59%
|
22.00
|
22.00
|
21.45
|
21.60
|
21.74
|
21.60
|
70,400
|
|
4/8/2024
|
-0.20/-0.90%
|
22.10
|
22.10
|
21.95
|
21.95
|
22.02
|
21.95
|
42,400
|
|
4/5/2024
|
+0.05/+0.23%
|
22.10
|
22.90
|
22.10
|
22.15
|
22.50
|
22.15
|
84,500
|
|
4/4/2024
|
-0.40/-1.78%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.12
|
22.10
|
87,600
|
|
4/3/2024
|
-0.50/-2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.60
|
22.50
|
90,100
|
|
4/2/2024
|
-0.10/-0.43%
|
23.10
|
23.20
|
22.75
|
23.00
|
22.95
|
23.00
|
64,600
|
|
|