Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.10/+0.46%
|
22.00
|
22.30
|
21.80
|
22.00
|
21.90
|
22.00
|
170,000
|
|
5/2/2024
|
+0.40/+1.84%
|
21.80
|
22.50
|
21.30
|
22.10
|
21.90
|
22.10
|
150,300
|
|
4/26/2024
|
-3.80/-14.96%
|
21.60
|
23.00
|
21.60
|
21.60
|
21.70
|
21.60
|
1,366,000
|
|
4/25/2024
|
-1.50/-5.64%
|
26.50
|
26.50
|
25.00
|
25.10
|
25.40
|
25.10
|
393,900
|
|
4/24/2024
|
+0.60/+2.31%
|
26.20
|
26.90
|
26.20
|
26.60
|
26.60
|
26.60
|
56,200
|
|
4/23/2024
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.80
|
26.00
|
26.00
|
26.00
|
98,600
|
|
4/22/2024
|
+0.90/+3.59%
|
25.60
|
26.40
|
25.60
|
26.00
|
26.00
|
26.00
|
41,500
|
|
4/19/2024
|
+0.20/+0.79%
|
25.20
|
25.70
|
24.30
|
25.40
|
25.10
|
25.40
|
85,700
|
|
4/17/2024
|
-0.90/-3.44%
|
26.50
|
26.50
|
24.60
|
25.30
|
25.20
|
25.30
|
288,900
|
|
4/16/2024
|
-1.50/-5.47%
|
27.10
|
27.20
|
25.00
|
25.90
|
26.20
|
25.90
|
194,400
|
|
4/15/2024
|
-0.40/-1.45%
|
27.40
|
27.60
|
27.10
|
27.20
|
27.40
|
27.20
|
145,800
|
|
4/12/2024
|
+0.10/+0.37%
|
27.40
|
27.80
|
27.30
|
27.30
|
27.60
|
27.30
|
55,400
|
|
4/11/2024
|
-0.20/-0.73%
|
27.40
|
27.40
|
26.90
|
27.30
|
27.20
|
27.30
|
63,500
|
|
4/10/2024
|
-0.10/-0.36%
|
27.60
|
28.00
|
27.20
|
27.50
|
27.50
|
27.50
|
87,500
|
|
4/9/2024
|
-0.10/-0.36%
|
27.90
|
27.90
|
27.30
|
27.80
|
27.60
|
27.80
|
65,700
|
|
4/8/2024
|
-0.30/-1.06%
|
28.00
|
28.20
|
27.60
|
27.90
|
27.90
|
27.90
|
93,400
|
|
4/5/2024
|
+0.40/+1.45%
|
27.60
|
28.50
|
27.60
|
28.00
|
28.20
|
28.00
|
181,800
|
|
4/4/2024
|
+0.70/+2.61%
|
27.00
|
28.20
|
26.80
|
27.50
|
27.60
|
27.50
|
143,300
|
|
4/3/2024
|
+0.40/+1.51%
|
26.60
|
27.20
|
26.50
|
26.90
|
26.80
|
26.90
|
119,700
|
|
4/2/2024
|
+0.10/+0.38%
|
26.70
|
26.70
|
26.30
|
26.70
|
26.50
|
26.70
|
61,000
|
|
|