Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.20/-0.62%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.95
|
32.00
|
24,000
|
|
4/17/2024
|
-0.10/-0.31%
|
32.40
|
32.40
|
32.20
|
32.20
|
32.32
|
32.20
|
14,000
|
|
4/16/2024
|
-0.10/-0.31%
|
32.35
|
32.35
|
31.70
|
32.30
|
31.92
|
32.30
|
65,300
|
|
4/15/2024
|
-0.20/-0.61%
|
32.60
|
32.70
|
32.40
|
32.40
|
32.55
|
32.40
|
24,700
|
|
4/12/2024
|
+0.10/+0.31%
|
32.60
|
32.70
|
32.35
|
32.60
|
32.53
|
32.60
|
21,900
|
|
4/11/2024
|
-0.35/-1.07%
|
32.85
|
32.95
|
32.50
|
32.50
|
32.62
|
32.50
|
29,400
|
|
4/10/2024
|
+0.20/+0.61%
|
32.65
|
32.85
|
32.55
|
32.85
|
32.60
|
32.85
|
15,300
|
|
4/9/2024
|
-0.05/-0.15%
|
32.70
|
32.70
|
32.50
|
32.65
|
32.62
|
32.65
|
14,000
|
|
4/8/2024
|
+0.15/+0.46%
|
32.55
|
32.95
|
32.55
|
32.70
|
32.72
|
32.70
|
15,900
|
|
4/5/2024
|
-0.20/-0.61%
|
32.55
|
32.70
|
32.50
|
32.55
|
32.57
|
32.55
|
21,100
|
|
4/4/2024
|
0.00 / 0.00%
|
32.55
|
32.75
|
32.50
|
32.75
|
32.64
|
32.75
|
6,300
|
|
4/3/2024
|
0.00 / 0.00%
|
32.75
|
32.75
|
32.60
|
32.75
|
32.73
|
32.75
|
2,200
|
|
4/2/2024
|
+0.05/+0.15%
|
32.70
|
32.75
|
32.70
|
32.75
|
32.73
|
32.75
|
10,400
|
|
4/1/2024
|
+0.20/+0.62%
|
32.50
|
33.00
|
32.50
|
32.70
|
32.76
|
32.70
|
21,200
|
|
3/29/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.45
|
32.50
|
32.48
|
32.50
|
42,000
|
|
3/28/2024
|
-0.15/-0.46%
|
32.85
|
32.85
|
32.50
|
32.50
|
32.52
|
32.50
|
18,500
|
|
3/27/2024
|
+0.05/+0.15%
|
32.55
|
32.65
|
32.50
|
32.65
|
32.53
|
32.65
|
8,400
|
|
3/26/2024
|
-0.05/-0.15%
|
32.80
|
32.80
|
32.45
|
32.60
|
32.56
|
32.60
|
44,900
|
|
3/25/2024
|
-0.15/-0.46%
|
33.00
|
33.05
|
32.60
|
32.65
|
32.77
|
32.65
|
20,900
|
|
3/22/2024
|
-0.15/-0.46%
|
32.95
|
33.05
|
32.80
|
32.80
|
32.87
|
32.80
|
70,800
|
|
|