Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.35
|
21.40
|
21.98
|
21.40
|
549,700
|
|
4/24/2024
|
+1.40/+7.00%
|
20.50
|
21.40
|
20.40
|
21.40
|
21.09
|
21.40
|
593,800
|
|
4/23/2024
|
-1.20/-5.66%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.79
|
20.00
|
495,200
|
|
4/22/2024
|
+0.20/+0.95%
|
21.65
|
21.65
|
21.05
|
21.20
|
21.26
|
21.20
|
211,700
|
|
4/19/2024
|
-0.20/-0.94%
|
21.20
|
21.40
|
20.40
|
21.00
|
20.87
|
21.00
|
778,000
|
|
4/17/2024
|
+0.20/+0.95%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.26
|
21.20
|
508,600
|
|
4/16/2024
|
-0.40/-1.87%
|
21.30
|
21.45
|
20.50
|
21.00
|
21.06
|
21.00
|
1,021,400
|
|
4/15/2024
|
-1.40/-6.14%
|
22.80
|
23.40
|
21.40
|
21.40
|
22.73
|
21.40
|
1,272,100
|
|
4/12/2024
|
+0.05/+0.22%
|
22.90
|
22.95
|
22.65
|
22.80
|
22.81
|
22.80
|
687,900
|
|
4/11/2024
|
+0.15/+0.66%
|
22.30
|
22.80
|
22.20
|
22.75
|
22.53
|
22.75
|
438,900
|
|
4/10/2024
|
-0.25/-1.09%
|
23.25
|
23.30
|
22.60
|
22.60
|
22.81
|
22.60
|
455,900
|
|
4/9/2024
|
+0.60/+2.70%
|
22.50
|
22.90
|
22.15
|
22.85
|
22.50
|
22.85
|
572,300
|
|
4/8/2024
|
-0.90/-3.89%
|
23.15
|
23.15
|
22.25
|
22.25
|
22.53
|
22.25
|
1,450,100
|
|
4/5/2024
|
-0.65/-2.73%
|
23.60
|
23.60
|
23.10
|
23.15
|
23.25
|
23.15
|
1,602,100
|
|
4/4/2024
|
-0.50/-2.06%
|
24.20
|
24.20
|
23.65
|
23.80
|
23.81
|
23.80
|
1,127,300
|
|
4/3/2024
|
+0.10/+0.41%
|
24.40
|
25.00
|
24.10
|
24.30
|
24.62
|
24.30
|
2,085,000
|
|
4/2/2024
|
+0.05/+0.21%
|
24.20
|
24.30
|
23.85
|
24.20
|
24.01
|
24.20
|
1,264,100
|
|
4/1/2024
|
+0.50/+2.11%
|
23.90
|
24.50
|
23.80
|
24.15
|
24.11
|
24.15
|
2,076,800
|
|
3/29/2024
|
+0.35/+1.50%
|
23.30
|
23.75
|
23.10
|
23.65
|
23.42
|
23.65
|
669,600
|
|
3/28/2024
|
-0.30/-1.27%
|
23.95
|
23.95
|
23.20
|
23.30
|
23.51
|
23.30
|
589,200
|
|
|