Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
0.00 / 0.00%
|
27.35
|
27.50
|
26.90
|
27.35
|
27.28
|
27.35
|
61,100
|
|
4/22/2024
|
+0.55/+2.05%
|
27.80
|
27.80
|
27.00
|
27.35
|
27.29
|
27.35
|
109,400
|
|
4/19/2024
|
-1.80/-6.29%
|
27.20
|
28.00
|
26.80
|
26.80
|
27.20
|
26.80
|
239,100
|
|
4/17/2024
|
+0.10/+0.35%
|
27.90
|
28.95
|
27.65
|
28.60
|
28.32
|
28.60
|
214,500
|
|
4/16/2024
|
-0.50/-1.72%
|
28.80
|
29.00
|
27.60
|
28.50
|
28.34
|
28.50
|
278,100
|
|
4/15/2024
|
-0.75/-2.52%
|
29.75
|
30.45
|
27.70
|
29.00
|
29.37
|
29.00
|
357,200
|
|
4/12/2024
|
0.00 / 0.00%
|
30.15
|
30.15
|
29.45
|
29.75
|
29.62
|
29.75
|
144,900
|
|
4/11/2024
|
+0.15/+0.51%
|
29.00
|
29.90
|
29.00
|
29.75
|
29.38
|
29.75
|
214,600
|
|
4/10/2024
|
-0.20/-0.67%
|
29.80
|
30.20
|
29.40
|
29.60
|
29.65
|
29.60
|
156,500
|
|
4/9/2024
|
+0.60/+2.05%
|
29.30
|
29.85
|
29.30
|
29.80
|
29.52
|
29.80
|
182,700
|
|
4/8/2024
|
-1.10/-3.63%
|
30.30
|
30.30
|
29.20
|
29.20
|
29.66
|
29.20
|
506,700
|
|
4/5/2024
|
-2.00/-6.19%
|
31.50
|
32.45
|
30.30
|
30.30
|
31.23
|
30.30
|
1,023,700
|
|
4/4/2024
|
-0.50/-1.52%
|
33.20
|
33.20
|
31.65
|
32.30
|
32.41
|
32.30
|
244,700
|
|
4/3/2024
|
+1.90/+6.15%
|
31.25
|
33.05
|
31.25
|
32.80
|
32.58
|
32.80
|
1,094,000
|
|
4/2/2024
|
+0.95/+3.17%
|
29.80
|
30.90
|
29.80
|
30.90
|
30.42
|
30.90
|
412,100
|
|
4/1/2024
|
-0.50/-1.64%
|
30.45
|
30.45
|
29.95
|
29.95
|
30.08
|
29.95
|
193,500
|
|
3/29/2024
|
0.00 / 0.00%
|
30.60
|
31.20
|
30.45
|
30.45
|
30.79
|
30.45
|
521,400
|
|
3/28/2024
|
+0.45/+1.50%
|
30.50
|
30.50
|
30.00
|
30.45
|
30.27
|
30.45
|
319,800
|
|
3/27/2024
|
+0.50/+1.69%
|
29.50
|
30.05
|
29.50
|
30.00
|
29.83
|
30.00
|
261,200
|
|
3/26/2024
|
+0.15/+0.51%
|
29.40
|
30.30
|
29.30
|
29.50
|
29.72
|
29.50
|
239,700
|
|
|