Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
-0.15/-0.68%
|
22.10
|
22.25
|
21.85
|
21.95
|
21.97
|
21.95
|
724,800
|
|
5/9/2024
|
-0.15/-0.67%
|
22.50
|
22.50
|
22.05
|
22.10
|
22.23
|
22.10
|
443,200
|
|
5/8/2024
|
0.00 / 0.00%
|
22.25
|
22.40
|
22.00
|
22.25
|
22.26
|
22.25
|
516,300
|
|
5/7/2024
|
-0.05/-0.22%
|
22.50
|
22.50
|
22.15
|
22.25
|
22.24
|
22.25
|
413,700
|
|
5/6/2024
|
-0.10/-0.45%
|
22.40
|
22.50
|
22.10
|
22.30
|
22.25
|
22.30
|
552,800
|
|
5/3/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.40
|
22.28
|
22.40
|
442,100
|
|
5/2/2024
|
+1.00/+4.67%
|
21.40
|
22.50
|
21.40
|
22.40
|
22.05
|
22.40
|
1,024,100
|
|
4/26/2024
|
+0.10/+0.47%
|
21.30
|
21.65
|
21.30
|
21.40
|
21.47
|
21.40
|
373,500
|
|
4/25/2024
|
-0.25/-1.16%
|
21.45
|
21.50
|
21.30
|
21.30
|
21.39
|
21.30
|
295,500
|
|
4/24/2024
|
+0.35/+1.65%
|
21.30
|
21.65
|
21.30
|
21.55
|
21.50
|
21.55
|
615,700
|
|
4/23/2024
|
-0.30/-1.40%
|
21.45
|
21.50
|
21.15
|
21.20
|
21.37
|
21.20
|
544,400
|
|
4/22/2024
|
+0.45/+2.14%
|
20.85
|
21.60
|
20.85
|
21.50
|
21.36
|
21.50
|
1,024,500
|
|
4/19/2024
|
-0.60/-2.77%
|
21.65
|
21.65
|
21.00
|
21.05
|
21.21
|
21.05
|
878,400
|
|
4/17/2024
|
+0.05/+0.23%
|
22.00
|
22.00
|
21.65
|
21.65
|
21.81
|
21.65
|
421,600
|
|
4/16/2024
|
-0.40/-1.82%
|
22.00
|
22.10
|
21.30
|
21.60
|
21.62
|
21.60
|
1,302,300
|
|
4/15/2024
|
-0.70/-3.08%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.29
|
22.00
|
1,349,800
|
|
4/12/2024
|
+0.15/+0.67%
|
22.60
|
22.85
|
22.55
|
22.70
|
22.72
|
22.70
|
460,200
|
|
4/11/2024
|
-0.20/-0.88%
|
22.60
|
22.70
|
22.45
|
22.55
|
22.55
|
22.55
|
610,200
|
|
4/10/2024
|
-0.05/-0.22%
|
22.65
|
23.20
|
22.65
|
22.75
|
22.92
|
22.75
|
743,400
|
|
4/9/2024
|
+0.45/+2.01%
|
22.60
|
22.80
|
22.05
|
22.80
|
22.65
|
22.80
|
847,900
|
|
|