Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+1.00/+3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.88
|
30.00
|
22,100
|
|
4/25/2024
|
+1.00/+3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.15
|
29.00
|
30,400
|
|
4/24/2024
|
-1.00/-3.45%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.06
|
28.00
|
9,000
|
|
4/23/2024
|
-0.50/-1.69%
|
29.50
|
29.50
|
28.00
|
29.00
|
28.54
|
29.00
|
17,800
|
|
4/22/2024
|
+0.60/+2.08%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.05
|
29.50
|
17,000
|
|
4/19/2024
|
-1.00/-3.34%
|
29.90
|
29.90
|
28.50
|
28.90
|
29.11
|
28.90
|
10,800
|
|
4/17/2024
|
-0.10/-0.33%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.83
|
29.90
|
4,600
|
|
4/16/2024
|
-0.50/-1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.25
|
30.00
|
7,900
|
|
4/15/2024
|
-0.70/-2.24%
|
31.20
|
31.50
|
30.50
|
30.50
|
31.04
|
30.50
|
11,100
|
|
4/12/2024
|
-0.30/-0.95%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.24
|
31.20
|
14,000
|
|
4/11/2024
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.20
|
31.50
|
31.44
|
31.50
|
10,700
|
|
4/10/2024
|
-0.40/-1.25%
|
31.90
|
31.90
|
31.30
|
31.50
|
31.60
|
31.50
|
12,100
|
|
4/9/2024
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.86
|
31.90
|
18,500
|
|
4/8/2024
|
-0.50/-1.54%
|
32.40
|
32.40
|
31.90
|
31.90
|
31.96
|
31.90
|
5,000
|
|
4/5/2024
|
-0.40/-1.22%
|
32.80
|
32.80
|
32.00
|
32.40
|
32.36
|
32.40
|
11,400
|
|
4/4/2024
|
-0.60/-1.80%
|
33.40
|
33.40
|
32.80
|
32.80
|
33.06
|
32.80
|
6,300
|
|
4/3/2024
|
-0.60/-1.76%
|
34.00
|
34.00
|
32.30
|
33.40
|
33.40
|
33.40
|
10,600
|
|
4/2/2024
|
-0.10/-0.29%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.06
|
34.00
|
4,400
|
|
4/1/2024
|
-0.40/-1.16%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.23
|
34.10
|
4,800
|
|
3/29/2024
|
-0.50/-1.43%
|
35.00
|
36.00
|
34.50
|
34.50
|
34.92
|
34.50
|
4,300
|
|
|