Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.40
|
22.28
|
22.40
|
442,100
|
|
5/2/2024
|
+1.00/+4.67%
|
21.40
|
22.50
|
21.40
|
22.40
|
22.05
|
22.40
|
1,024,100
|
|
4/26/2024
|
+0.10/+0.47%
|
21.30
|
21.65
|
21.30
|
21.40
|
21.47
|
21.40
|
373,500
|
|
4/25/2024
|
-0.25/-1.16%
|
21.45
|
21.50
|
21.30
|
21.30
|
21.39
|
21.30
|
295,500
|
|
4/24/2024
|
+0.35/+1.65%
|
21.30
|
21.65
|
21.30
|
21.55
|
21.50
|
21.55
|
615,700
|
|
4/23/2024
|
-0.30/-1.40%
|
21.45
|
21.50
|
21.15
|
21.20
|
21.37
|
21.20
|
544,400
|
|
4/22/2024
|
+0.45/+2.14%
|
20.85
|
21.60
|
20.85
|
21.50
|
21.36
|
21.50
|
1,024,500
|
|
4/19/2024
|
-0.60/-2.77%
|
21.65
|
21.65
|
21.00
|
21.05
|
21.21
|
21.05
|
878,400
|
|
4/17/2024
|
+0.05/+0.23%
|
22.00
|
22.00
|
21.65
|
21.65
|
21.81
|
21.65
|
421,600
|
|
4/16/2024
|
-0.40/-1.82%
|
22.00
|
22.10
|
21.30
|
21.60
|
21.62
|
21.60
|
1,302,300
|
|
4/15/2024
|
-0.70/-3.08%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.29
|
22.00
|
1,349,800
|
|
4/12/2024
|
+0.15/+0.67%
|
22.60
|
22.85
|
22.55
|
22.70
|
22.72
|
22.70
|
460,200
|
|
4/11/2024
|
-0.20/-0.88%
|
22.60
|
22.70
|
22.45
|
22.55
|
22.55
|
22.55
|
610,200
|
|
4/10/2024
|
-0.05/-0.22%
|
22.65
|
23.20
|
22.65
|
22.75
|
22.92
|
22.75
|
743,400
|
|
4/9/2024
|
+0.45/+2.01%
|
22.60
|
22.80
|
22.05
|
22.80
|
22.65
|
22.80
|
847,900
|
|
4/8/2024
|
-0.70/-3.04%
|
23.00
|
23.00
|
22.05
|
22.35
|
22.36
|
22.35
|
1,999,900
|
|
4/5/2024
|
-0.55/-2.33%
|
23.30
|
23.45
|
23.00
|
23.05
|
23.10
|
23.05
|
2,292,400
|
|
4/4/2024
|
-0.90/-3.67%
|
24.35
|
24.50
|
23.60
|
23.60
|
23.99
|
23.60
|
2,548,300
|
|
4/3/2024
|
-0.25/-1.01%
|
24.75
|
24.90
|
24.45
|
24.50
|
24.62
|
24.50
|
661,000
|
|
4/2/2024
|
+0.35/+1.43%
|
24.50
|
24.90
|
24.40
|
24.75
|
24.74
|
24.75
|
916,000
|
|
|