Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.25/-0.75%
|
31.50
|
33.25
|
31.50
|
33.25
|
32.00
|
33.25
|
700
|
|
4/25/2024
|
+1.90/+6.01%
|
32.00
|
33.50
|
30.60
|
33.50
|
33.32
|
33.50
|
11,200
|
|
4/24/2024
|
+1.10/+3.61%
|
30.90
|
31.60
|
30.85
|
31.60
|
31.47
|
31.60
|
12,200
|
|
4/23/2024
|
-0.50/-1.61%
|
30.60
|
30.60
|
30.10
|
30.50
|
30.36
|
30.50
|
29,600
|
|
4/22/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
700
|
|
4/19/2024
|
-1.00/-3.13%
|
31.70
|
31.70
|
30.60
|
31.00
|
30.83
|
31.00
|
152,100
|
|
4/17/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,600
|
|
4/16/2024
|
-1.10/-3.32%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.00
|
32.00
|
128,500
|
|
4/15/2024
|
-1.40/-4.06%
|
34.00
|
34.00
|
33.10
|
33.10
|
33.69
|
33.10
|
4,600
|
|
4/12/2024
|
0.00 / 0.00%
|
34.50
|
34.60
|
33.40
|
34.50
|
34.45
|
34.50
|
34,300
|
|
4/11/2024
|
-0.20/-0.58%
|
33.10
|
34.70
|
32.55
|
34.50
|
34.35
|
34.50
|
84,900
|
|
4/10/2024
|
-0.10/-0.29%
|
34.80
|
34.80
|
34.70
|
34.70
|
34.80
|
34.70
|
35,200
|
|
4/9/2024
|
0.00 / 0.00%
|
33.50
|
34.80
|
33.50
|
34.80
|
34.75
|
34.80
|
50,700
|
|
4/8/2024
|
0.00 / 0.00%
|
34.80
|
35.20
|
33.30
|
34.80
|
34.97
|
34.80
|
222,800
|
|
4/5/2024
|
+0.15/+0.43%
|
36.50
|
36.50
|
34.70
|
34.80
|
35.37
|
34.80
|
23,600
|
|
4/4/2024
|
+2.25/+6.94%
|
32.50
|
34.65
|
32.50
|
34.65
|
33.41
|
34.65
|
140,700
|
|
4/3/2024
|
-0.10/-0.31%
|
32.20
|
32.50
|
31.30
|
32.40
|
31.73
|
32.40
|
60,300
|
|
4/2/2024
|
+2.10/+6.91%
|
30.50
|
32.50
|
30.50
|
32.50
|
31.07
|
32.50
|
114,900
|
|
4/1/2024
|
-0.60/-1.94%
|
31.00
|
31.40
|
30.40
|
30.40
|
30.78
|
30.40
|
9,200
|
|
3/29/2024
|
+1.00/+3.33%
|
30.00
|
31.30
|
30.00
|
31.00
|
30.47
|
31.00
|
13,200
|
|
|