Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2024
|
+0.02/+0.10%
|
19.46
|
19.50
|
19.40
|
19.47
|
19.45
|
19.47
|
9,060
|
|
5/20/2024
|
+0.14/+0.73%
|
19.40
|
19.60
|
19.40
|
19.45
|
19.52
|
19.45
|
36,000
|
|
5/17/2024
|
-0.04/-0.21%
|
19.40
|
19.40
|
19.31
|
19.31
|
19.36
|
19.31
|
14,110
|
|
5/16/2024
|
+0.19/+0.99%
|
19.30
|
19.40
|
19.19
|
19.35
|
19.36
|
19.35
|
30,600
|
|
5/15/2024
|
+0.16/+0.84%
|
19.00
|
19.16
|
19.00
|
19.16
|
19.07
|
19.16
|
79,600
|
|
5/14/2024
|
-0.10/-0.52%
|
19.08
|
19.08
|
18.60
|
19.00
|
18.93
|
19.00
|
10,000
|
|
5/13/2024
|
+0.30/+1.60%
|
18.86
|
19.10
|
18.82
|
19.10
|
18.87
|
19.10
|
15,600
|
|
5/10/2024
|
-0.10/-0.53%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.88
|
18.80
|
7,600
|
|
5/9/2024
|
+0.03/+0.16%
|
18.98
|
19.05
|
18.90
|
18.90
|
18.97
|
18.90
|
12,600
|
|
5/8/2024
|
+0.11/+0.59%
|
18.80
|
18.95
|
18.80
|
18.87
|
18.85
|
18.87
|
7,400
|
|
5/7/2024
|
+0.06/+0.32%
|
18.71
|
18.96
|
18.71
|
18.76
|
18.85
|
18.76
|
23,300
|
|
5/6/2024
|
+0.06/+0.32%
|
18.82
|
18.90
|
18.64
|
18.70
|
18.73
|
18.70
|
37,600
|
|
5/3/2024
|
+0.18/+0.98%
|
18.36
|
18.66
|
18.36
|
18.64
|
18.63
|
18.64
|
113,200
|
|
5/2/2024
|
-0.21/-1.12%
|
18.20
|
18.50
|
18.20
|
18.46
|
18.37
|
18.46
|
53,012
|
|
4/26/2024
|
-0.03/-0.16%
|
18.31
|
18.67
|
18.28
|
18.67
|
18.39
|
18.67
|
14,300
|
|
4/25/2024
|
+0.39/+2.13%
|
18.31
|
18.70
|
17.69
|
18.70
|
18.21
|
18.70
|
20,777
|
|
4/24/2024
|
+0.48/+2.69%
|
18.08
|
18.31
|
18.06
|
18.31
|
18.25
|
18.31
|
5,000
|
|
4/23/2024
|
-1.34/-6.99%
|
19.13
|
19.13
|
17.83
|
17.83
|
17.96
|
17.83
|
49,900
|
|
4/22/2024
|
+1.13/+6.26%
|
19.00
|
19.17
|
17.95
|
19.17
|
18.05
|
19.17
|
16,500
|
|
4/19/2024
|
-0.52/-2.80%
|
19.20
|
19.30
|
17.91
|
18.04
|
18.61
|
18.04
|
9,000
|
|
|