Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.20/-0.70%
|
28.40
|
28.50
|
27.90
|
28.20
|
28.20
|
28.20
|
64,600
|
|
4/24/2024
|
+1.20/+4.41%
|
27.20
|
28.50
|
27.20
|
28.40
|
28.04
|
28.40
|
203,800
|
|
4/23/2024
|
-0.80/-2.86%
|
28.40
|
28.40
|
27.00
|
27.20
|
27.25
|
27.20
|
269,500
|
|
4/22/2024
|
+1.20/+4.48%
|
27.20
|
28.30
|
27.20
|
28.00
|
27.82
|
28.00
|
138,400
|
|
4/19/2024
|
-1.70/-5.96%
|
28.50
|
28.50
|
26.80
|
26.80
|
27.67
|
26.80
|
413,400
|
|
4/17/2024
|
-0.80/-2.73%
|
29.40
|
29.80
|
28.50
|
28.50
|
29.02
|
28.50
|
272,600
|
|
4/16/2024
|
+0.20/+0.69%
|
29.10
|
29.60
|
28.00
|
29.30
|
28.93
|
29.30
|
288,500
|
|
4/15/2024
|
-2.80/-8.78%
|
31.90
|
32.60
|
29.10
|
29.10
|
31.07
|
29.10
|
315,900
|
|
4/12/2024
|
-0.10/-0.31%
|
32.50
|
32.50
|
31.50
|
31.90
|
31.88
|
31.90
|
187,600
|
|
4/11/2024
|
-0.10/-0.31%
|
31.90
|
32.30
|
31.50
|
32.00
|
31.69
|
32.00
|
217,800
|
|
4/10/2024
|
-0.80/-2.43%
|
32.90
|
33.00
|
32.00
|
32.10
|
32.36
|
32.10
|
241,800
|
|
4/9/2024
|
+0.30/+0.92%
|
32.60
|
32.90
|
32.20
|
32.90
|
32.51
|
32.90
|
198,800
|
|
4/8/2024
|
-1.10/-3.26%
|
33.70
|
34.00
|
32.60
|
32.60
|
33.37
|
32.60
|
311,200
|
|
4/5/2024
|
0.00 / 0.00%
|
33.90
|
34.60
|
33.10
|
33.70
|
33.86
|
33.70
|
347,900
|
|
4/4/2024
|
-0.60/-1.75%
|
34.30
|
34.60
|
33.40
|
33.70
|
34.07
|
33.70
|
293,900
|
|
4/3/2024
|
-0.90/-2.56%
|
35.30
|
35.70
|
34.30
|
34.30
|
35.13
|
34.30
|
390,600
|
|
4/2/2024
|
+0.80/+2.33%
|
34.40
|
35.60
|
34.10
|
35.20
|
35.04
|
35.20
|
544,100
|
|
4/1/2024
|
0.00 / 0.00%
|
34.20
|
34.70
|
33.60
|
34.40
|
34.15
|
34.40
|
289,300
|
|
3/29/2024
|
+0.20/+0.58%
|
34.10
|
34.80
|
34.00
|
34.40
|
34.49
|
34.40
|
255,700
|
|
3/28/2024
|
-0.50/-1.44%
|
34.70
|
35.00
|
34.10
|
34.20
|
34.34
|
34.20
|
284,800
|
|
|