Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
+0.05/+0.18%
|
27.40
|
27.45
|
27.00
|
27.30
|
27.19
|
27.30
|
296,300
|
|
4/24/2024
|
+1.25/+4.81%
|
26.40
|
27.40
|
26.00
|
27.25
|
26.85
|
27.25
|
250,000
|
|
4/23/2024
|
+0.10/+0.39%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.79
|
26.00
|
330,600
|
|
4/22/2024
|
-0.10/-0.38%
|
25.80
|
26.30
|
25.30
|
25.90
|
25.55
|
25.90
|
436,600
|
|
4/19/2024
|
0.00 / 0.00%
|
25.10
|
27.00
|
25.10
|
26.00
|
25.91
|
26.00
|
354,200
|
|
4/17/2024
|
-1.80/-6.47%
|
27.50
|
27.80
|
26.00
|
26.00
|
27.34
|
26.00
|
394,300
|
|
4/16/2024
|
+0.60/+2.21%
|
26.80
|
27.90
|
25.90
|
27.80
|
25.99
|
27.80
|
598,600
|
|
4/15/2024
|
-2.00/-6.85%
|
28.95
|
28.95
|
27.20
|
27.20
|
27.88
|
27.20
|
587,800
|
|
4/12/2024
|
+1.80/+6.57%
|
29.00
|
29.30
|
28.00
|
29.20
|
28.77
|
29.20
|
596,700
|
|
4/11/2024
|
+1.75/+6.82%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.13
|
27.40
|
476,700
|
|
4/10/2024
|
+1.65/+6.88%
|
24.00
|
25.65
|
23.80
|
25.65
|
24.36
|
25.65
|
688,500
|
|
4/9/2024
|
+0.10/+0.42%
|
23.55
|
24.00
|
23.55
|
24.00
|
23.78
|
24.00
|
77,200
|
|
4/8/2024
|
-0.05/-0.21%
|
23.80
|
23.90
|
23.50
|
23.90
|
23.63
|
23.90
|
45,600
|
|
4/5/2024
|
+0.05/+0.21%
|
23.25
|
24.00
|
23.25
|
23.95
|
23.72
|
23.95
|
40,600
|
|
4/4/2024
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.88
|
23.90
|
55,500
|
|
4/3/2024
|
+0.05/+0.21%
|
23.85
|
23.95
|
23.55
|
23.90
|
23.85
|
23.90
|
35,800
|
|
4/2/2024
|
-0.15/-0.63%
|
23.85
|
23.95
|
23.60
|
23.85
|
23.75
|
23.85
|
21,800
|
|
4/1/2024
|
-0.10/-0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6,200
|
|
3/29/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.50
|
24.10
|
24.07
|
24.10
|
2,500
|
|
3/28/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.05
|
24.10
|
24.10
|
24.10
|
6,200
|
|
|