Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.55/-1.91%
|
28.60
|
29.20
|
28.30
|
28.30
|
28.64
|
28.30
|
28,300
|
|
4/25/2024
|
-0.05/-0.17%
|
28.60
|
28.85
|
28.00
|
28.85
|
28.37
|
28.85
|
103,300
|
|
4/24/2024
|
+0.80/+2.85%
|
28.10
|
28.90
|
28.10
|
28.90
|
28.41
|
28.90
|
29,400
|
|
4/23/2024
|
-0.60/-2.09%
|
28.70
|
28.70
|
28.00
|
28.10
|
28.29
|
28.10
|
15,500
|
|
4/22/2024
|
0.00 / 0.00%
|
28.20
|
28.95
|
28.20
|
28.70
|
28.47
|
28.70
|
37,700
|
|
4/19/2024
|
-0.10/-0.35%
|
28.80
|
28.90
|
28.00
|
28.70
|
28.43
|
28.70
|
46,200
|
|
4/17/2024
|
-0.05/-0.17%
|
29.00
|
29.30
|
28.50
|
28.80
|
28.85
|
28.80
|
27,900
|
|
4/16/2024
|
-0.40/-1.37%
|
30.30
|
30.30
|
28.50
|
28.85
|
28.95
|
28.85
|
87,300
|
|
4/15/2024
|
-2.20/-7.00%
|
31.45
|
31.70
|
29.25
|
29.25
|
30.59
|
29.25
|
81,600
|
|
4/12/2024
|
+0.45/+1.45%
|
31.10
|
31.50
|
31.00
|
31.45
|
31.29
|
31.45
|
18,400
|
|
4/11/2024
|
-0.40/-1.27%
|
30.65
|
31.40
|
30.65
|
31.00
|
31.01
|
31.00
|
17,800
|
|
4/10/2024
|
-0.10/-0.32%
|
31.80
|
31.85
|
31.40
|
31.40
|
31.59
|
31.40
|
29,900
|
|
4/9/2024
|
0.00 / 0.00%
|
31.50
|
31.95
|
31.40
|
31.50
|
31.62
|
31.50
|
18,600
|
|
4/8/2024
|
0.00 / 0.00%
|
31.50
|
32.00
|
30.50
|
31.50
|
31.27
|
31.50
|
126,300
|
|
4/5/2024
|
-2.00/-5.97%
|
33.10
|
33.15
|
31.50
|
31.50
|
32.67
|
31.50
|
95,100
|
|
4/4/2024
|
-1.50/-4.29%
|
34.80
|
34.80
|
33.50
|
33.50
|
34.07
|
33.50
|
49,200
|
|
4/3/2024
|
+0.60/+1.74%
|
34.50
|
35.45
|
34.00
|
35.00
|
34.64
|
35.00
|
74,200
|
|
4/2/2024
|
+0.45/+1.33%
|
34.45
|
34.65
|
33.60
|
34.40
|
34.17
|
34.40
|
43,900
|
|
4/1/2024
|
+0.05/+0.15%
|
33.90
|
34.00
|
33.35
|
33.95
|
33.78
|
33.95
|
17,700
|
|
3/29/2024
|
-0.15/-0.44%
|
34.55
|
34.55
|
33.00
|
33.90
|
33.75
|
33.90
|
8,900
|
|
|