Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.20/+0.63%
|
31.10
|
32.30
|
31.10
|
32.20
|
31.90
|
32.20
|
715,200
|
|
4/25/2024
|
-0.15/-0.47%
|
32.00
|
32.20
|
31.15
|
32.00
|
31.61
|
32.00
|
455,000
|
|
4/24/2024
|
+1.65/+5.41%
|
31.00
|
32.50
|
31.00
|
32.15
|
31.70
|
32.15
|
775,300
|
|
4/23/2024
|
-0.10/-0.33%
|
30.60
|
30.85
|
30.00
|
30.50
|
30.45
|
30.50
|
360,000
|
|
4/22/2024
|
+1.20/+4.08%
|
30.00
|
31.00
|
29.80
|
30.60
|
30.26
|
30.60
|
407,200
|
|
4/19/2024
|
-1.60/-5.16%
|
30.10
|
31.00
|
29.15
|
29.40
|
30.01
|
29.40
|
1,047,500
|
|
4/17/2024
|
-1.00/-3.13%
|
32.10
|
32.60
|
31.00
|
31.00
|
31.55
|
31.00
|
484,300
|
|
4/16/2024
|
-0.30/-0.93%
|
32.40
|
32.40
|
30.60
|
32.00
|
31.40
|
32.00
|
1,169,900
|
|
4/15/2024
|
-2.40/-6.92%
|
34.60
|
34.60
|
32.30
|
32.30
|
33.35
|
32.30
|
1,099,500
|
|
4/12/2024
|
+0.60/+1.76%
|
34.40
|
34.80
|
33.80
|
34.70
|
34.41
|
34.70
|
879,600
|
|
4/11/2024
|
+0.70/+2.10%
|
33.00
|
34.15
|
32.75
|
34.10
|
33.76
|
34.10
|
852,200
|
|
4/10/2024
|
-1.15/-3.33%
|
34.60
|
34.60
|
33.40
|
33.40
|
34.00
|
33.40
|
571,000
|
|
4/9/2024
|
+0.85/+2.52%
|
33.55
|
34.65
|
33.40
|
34.55
|
33.93
|
34.55
|
1,064,300
|
|
4/8/2024
|
-2.50/-6.91%
|
36.20
|
36.30
|
33.70
|
33.70
|
34.60
|
33.70
|
2,559,400
|
|
4/5/2024
|
-1.20/-3.21%
|
37.00
|
37.20
|
36.15
|
36.20
|
36.48
|
36.20
|
918,800
|
|
4/4/2024
|
-0.10/-0.27%
|
37.50
|
37.50
|
36.50
|
37.40
|
37.04
|
37.40
|
1,021,400
|
|
4/3/2024
|
-0.95/-2.47%
|
38.45
|
38.45
|
37.45
|
37.50
|
37.85
|
37.50
|
1,441,200
|
|
4/2/2024
|
+0.70/+1.85%
|
37.50
|
38.45
|
37.10
|
38.45
|
37.79
|
38.45
|
1,004,600
|
|
4/1/2024
|
-0.80/-2.08%
|
38.40
|
38.40
|
37.15
|
37.75
|
37.54
|
37.75
|
1,274,700
|
|
3/29/2024
|
-0.95/-2.41%
|
39.50
|
39.50
|
38.40
|
38.55
|
38.80
|
38.55
|
1,219,200
|
|
|