Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.50/-2.22%
|
22.40
|
22.40
|
21.60
|
22.00
|
22.02
|
22.00
|
9,700
|
|
5/2/2024
|
-0.20/-0.88%
|
22.50
|
22.60
|
22.10
|
22.50
|
22.25
|
22.50
|
9,300
|
|
4/26/2024
|
+0.60/+2.71%
|
23.10
|
23.20
|
22.20
|
22.70
|
22.84
|
22.70
|
20,700
|
|
4/25/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.57
|
22.10
|
13,700
|
|
4/24/2024
|
-0.30/-1.25%
|
24.00
|
24.50
|
23.50
|
23.70
|
23.99
|
22.10
|
48,200
|
|
4/23/2024
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.40
|
24.00
|
24.03
|
22.38
|
19,500
|
|
4/22/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.98
|
22.38
|
6,300
|
|
4/19/2024
|
-0.40/-1.64%
|
24.60
|
24.60
|
23.50
|
24.00
|
23.82
|
22.38
|
41,800
|
|
4/17/2024
|
-0.80/-3.17%
|
25.30
|
25.30
|
24.00
|
24.40
|
24.63
|
22.75
|
34,600
|
|
4/16/2024
|
-0.40/-1.56%
|
25.30
|
25.40
|
25.20
|
25.20
|
25.30
|
23.50
|
3,300
|
|
4/15/2024
|
-0.30/-1.16%
|
25.90
|
25.90
|
25.50
|
25.60
|
25.77
|
23.87
|
10,700
|
|
4/12/2024
|
+0.50/+1.97%
|
25.40
|
27.50
|
25.40
|
25.90
|
25.84
|
24.15
|
16,800
|
|
4/11/2024
|
-0.30/-1.17%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.47
|
23.69
|
7,300
|
|
4/10/2024
|
+0.20/+0.78%
|
25.50
|
25.80
|
25.30
|
25.70
|
25.47
|
23.96
|
2,700
|
|
4/9/2024
|
-0.10/-0.39%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.39
|
23.78
|
14,000
|
|
4/8/2024
|
-0.30/-1.16%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.29
|
23.87
|
23,100
|
|
4/5/2024
|
+0.10/+0.39%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.93
|
24.15
|
9,400
|
|
4/4/2024
|
-0.30/-1.15%
|
26.10
|
26.10
|
25.80
|
25.80
|
25.87
|
24.06
|
5,900
|
|
4/3/2024
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.10
|
24.34
|
1,500
|
|
4/2/2024
|
+0.10/+0.38%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.17
|
24.34
|
1,900
|
|
|