Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.30/-1.55%
|
19.30
|
19.60
|
17.80
|
19.00
|
18.58
|
19.00
|
2,861,500
|
|
4/24/2024
|
+0.60/+3.21%
|
18.80
|
19.40
|
18.80
|
19.30
|
19.20
|
19.30
|
872,700
|
|
4/23/2024
|
+0.20/+1.08%
|
18.50
|
18.90
|
18.40
|
18.70
|
18.65
|
18.70
|
1,015,200
|
|
4/22/2024
|
-1.10/-5.61%
|
19.60
|
19.60
|
18.40
|
18.50
|
18.83
|
18.50
|
2,270,900
|
|
4/19/2024
|
-2.10/-9.68%
|
21.50
|
21.50
|
19.60
|
19.60
|
19.93
|
19.60
|
3,757,400
|
|
4/17/2024
|
-0.30/-1.36%
|
22.20
|
22.30
|
21.40
|
21.70
|
21.88
|
21.70
|
893,800
|
|
4/16/2024
|
+0.30/+1.38%
|
21.70
|
22.10
|
21.20
|
22.00
|
21.78
|
22.00
|
1,273,400
|
|
4/15/2024
|
-0.80/-3.56%
|
22.50
|
23.60
|
21.70
|
21.70
|
22.52
|
21.70
|
2,122,100
|
|
4/12/2024
|
+0.90/+4.17%
|
21.60
|
22.60
|
21.60
|
22.50
|
22.09
|
22.50
|
964,700
|
|
4/11/2024
|
+0.60/+2.86%
|
21.00
|
21.90
|
20.60
|
21.60
|
21.41
|
21.60
|
971,700
|
|
4/10/2024
|
-0.40/-1.87%
|
21.50
|
21.60
|
20.90
|
21.00
|
21.09
|
21.00
|
401,400
|
|
4/9/2024
|
+1.10/+5.42%
|
20.30
|
21.40
|
20.20
|
21.40
|
20.91
|
21.40
|
842,900
|
|
4/8/2024
|
-1.60/-7.31%
|
21.90
|
22.20
|
20.30
|
20.30
|
21.19
|
20.30
|
1,732,500
|
|
4/5/2024
|
-0.40/-1.79%
|
22.50
|
22.70
|
21.90
|
21.90
|
22.12
|
21.90
|
1,183,300
|
|
4/4/2024
|
-0.30/-1.33%
|
22.60
|
23.20
|
22.00
|
22.30
|
22.66
|
22.30
|
1,337,400
|
|
4/3/2024
|
+1.90/+9.18%
|
20.80
|
22.70
|
20.80
|
22.60
|
22.35
|
22.60
|
4,261,700
|
|
4/2/2024
|
+0.10/+0.49%
|
20.60
|
20.70
|
20.20
|
20.70
|
20.35
|
20.70
|
515,600
|
|
4/1/2024
|
-0.20/-0.96%
|
20.80
|
20.90
|
20.30
|
20.60
|
20.54
|
20.60
|
409,400
|
|
3/29/2024
|
+0.20/+0.97%
|
20.60
|
21.30
|
20.50
|
20.80
|
20.88
|
20.80
|
956,900
|
|
3/28/2024
|
+0.10/+0.49%
|
20.50
|
20.70
|
20.30
|
20.60
|
20.48
|
20.60
|
587,800
|
|
|