|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
+0.20/+0.97%
|
20.60
|
21.30
|
20.50
|
20.80
|
20.88
|
20.80
|
956,900
|
|
3/28/2024
|
+0.10/+0.49%
|
20.50
|
20.70
|
20.30
|
20.60
|
20.48
|
20.60
|
587,800
|
|
3/27/2024
|
-0.10/-0.49%
|
20.50
|
20.90
|
20.30
|
20.50
|
20.51
|
20.50
|
570,300
|
|
3/26/2024
|
+0.30/+1.48%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.47
|
20.60
|
705,500
|
|
3/25/2024
|
+0.50/+2.53%
|
19.80
|
20.80
|
19.80
|
20.30
|
20.33
|
20.30
|
1,457,300
|
|
3/22/2024
|
-0.20/-1.00%
|
20.00
|
20.20
|
19.70
|
19.80
|
19.82
|
19.80
|
711,500
|
|
3/21/2024
|
+0.20/+1.01%
|
19.80
|
20.30
|
19.60
|
20.00
|
19.85
|
20.00
|
876,600
|
|
3/20/2024
|
+0.60/+3.13%
|
19.20
|
19.90
|
18.80
|
19.80
|
19.24
|
19.80
|
904,000
|
|
3/19/2024
|
-0.20/-1.03%
|
19.40
|
19.70
|
19.20
|
19.20
|
19.36
|
19.20
|
955,700
|
|
3/18/2024
|
-2.00/-9.35%
|
21.40
|
21.40
|
19.30
|
19.40
|
19.74
|
19.40
|
3,404,700
|
|
3/15/2024
|
-0.10/-0.47%
|
21.50
|
21.70
|
21.20
|
21.40
|
21.34
|
21.40
|
733,900
|
|
3/14/2024
|
-0.30/-1.38%
|
21.80
|
22.00
|
21.30
|
21.50
|
21.58
|
21.50
|
674,900
|
|
3/13/2024
|
+1.00/+4.81%
|
20.80
|
21.90
|
20.80
|
21.80
|
21.48
|
21.80
|
1,144,000
|
|
3/12/2024
|
+0.50/+2.46%
|
20.40
|
20.90
|
20.30
|
20.80
|
20.69
|
20.80
|
693,000
|
|
3/11/2024
|
-0.30/-1.46%
|
20.60
|
20.90
|
20.20
|
20.30
|
20.54
|
20.30
|
822,200
|
|
3/8/2024
|
+0.30/+1.48%
|
20.30
|
20.60
|
20.00
|
20.60
|
20.32
|
20.60
|
754,500
|
|
3/7/2024
|
-0.10/-0.49%
|
20.40
|
20.90
|
20.00
|
20.30
|
20.45
|
20.30
|
574,200
|
|
3/6/2024
|
-0.10/-0.49%
|
20.50
|
20.80
|
20.00
|
20.40
|
20.30
|
20.40
|
1,075,300
|
|
3/5/2024
|
+0.60/+3.02%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.19
|
20.50
|
1,179,000
|
|
3/4/2024
|
+0.20/+1.02%
|
19.80
|
20.10
|
19.60
|
19.90
|
19.81
|
19.90
|
661,900
|
|
|
|
|
|