Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.15/+0.50%
|
30.15
|
30.65
|
30.05
|
30.20
|
30.33
|
30.20
|
750,000
|
|
5/2/2024
|
+0.60/+2.04%
|
30.00
|
30.30
|
29.50
|
30.05
|
29.87
|
30.05
|
571,300
|
|
4/26/2024
|
-0.25/-0.84%
|
29.25
|
29.85
|
29.25
|
29.45
|
29.55
|
29.45
|
464,700
|
|
4/25/2024
|
-0.35/-1.16%
|
30.20
|
30.20
|
29.10
|
29.70
|
29.63
|
29.70
|
563,600
|
|
4/24/2024
|
+1.00/+3.44%
|
29.45
|
30.10
|
29.15
|
30.05
|
29.76
|
30.05
|
2,824,500
|
|
4/23/2024
|
-0.20/-0.68%
|
29.00
|
29.30
|
28.55
|
29.05
|
28.92
|
29.05
|
406,900
|
|
4/22/2024
|
+0.25/+0.86%
|
29.40
|
29.50
|
29.00
|
29.25
|
29.18
|
29.25
|
2,480,100
|
|
4/19/2024
|
-0.35/-1.19%
|
28.90
|
29.40
|
28.05
|
29.00
|
28.64
|
29.00
|
1,353,100
|
|
4/17/2024
|
-0.30/-1.01%
|
29.80
|
30.10
|
29.20
|
29.35
|
29.69
|
29.35
|
692,300
|
|
4/16/2024
|
+0.85/+2.95%
|
28.80
|
29.80
|
28.20
|
29.65
|
29.04
|
29.65
|
1,880,200
|
|
4/15/2024
|
-2.00/-6.49%
|
30.50
|
30.70
|
28.70
|
28.80
|
29.77
|
28.80
|
1,742,900
|
|
4/12/2024
|
+0.35/+1.15%
|
30.60
|
30.80
|
30.15
|
30.80
|
30.53
|
30.80
|
576,600
|
|
4/11/2024
|
+0.35/+1.16%
|
29.60
|
30.80
|
29.00
|
30.45
|
29.92
|
30.45
|
1,147,600
|
|
4/10/2024
|
-0.85/-2.75%
|
30.95
|
31.00
|
30.10
|
30.10
|
30.53
|
30.10
|
918,300
|
|
4/9/2024
|
+0.65/+2.15%
|
30.30
|
31.15
|
30.00
|
30.95
|
30.39
|
30.95
|
1,433,800
|
|
4/8/2024
|
-1.45/-4.57%
|
31.50
|
31.55
|
29.95
|
30.30
|
30.69
|
30.30
|
2,797,600
|
|
4/5/2024
|
-2.35/-6.89%
|
33.55
|
33.65
|
31.75
|
31.75
|
32.26
|
31.75
|
6,668,800
|
|
4/4/2024
|
-0.55/-1.59%
|
34.80
|
34.90
|
34.00
|
34.10
|
34.39
|
34.10
|
1,968,200
|
|
4/3/2024
|
-1.15/-3.21%
|
35.80
|
35.90
|
34.65
|
34.65
|
35.26
|
34.65
|
2,421,500
|
|
4/2/2024
|
+2.30/+6.87%
|
33.40
|
35.80
|
33.05
|
35.80
|
34.70
|
35.80
|
5,101,200
|
|
|