Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.85/+3.00%
|
28.50
|
29.15
|
28.50
|
29.15
|
28.81
|
29.15
|
482,000
|
|
4/23/2024
|
-0.70/-2.41%
|
29.10
|
29.10
|
28.15
|
28.30
|
28.63
|
28.30
|
1,005,800
|
|
4/22/2024
|
+0.20/+0.69%
|
29.00
|
29.50
|
28.80
|
29.00
|
29.02
|
29.00
|
1,011,100
|
|
4/19/2024
|
-0.75/-2.54%
|
29.00
|
29.70
|
28.80
|
28.80
|
29.07
|
28.80
|
1,468,800
|
|
4/17/2024
|
-0.50/-1.66%
|
30.45
|
30.45
|
29.55
|
29.55
|
29.96
|
29.55
|
877,400
|
|
4/16/2024
|
0.00 / 0.00%
|
30.05
|
30.15
|
29.00
|
30.05
|
29.54
|
30.05
|
2,120,600
|
|
4/15/2024
|
-2.25/-6.97%
|
32.45
|
32.85
|
30.05
|
30.05
|
31.32
|
30.05
|
2,293,100
|
|
4/12/2024
|
+0.55/+1.73%
|
32.25
|
32.50
|
32.05
|
32.30
|
32.20
|
32.30
|
819,800
|
|
4/11/2024
|
-0.45/-1.40%
|
31.80
|
32.10
|
31.50
|
31.75
|
31.76
|
31.75
|
1,482,400
|
|
4/10/2024
|
-0.20/-0.62%
|
32.60
|
32.90
|
32.20
|
32.20
|
32.51
|
32.20
|
918,900
|
|
4/9/2024
|
+0.05/+0.15%
|
32.40
|
32.95
|
32.10
|
32.40
|
32.37
|
32.40
|
1,502,500
|
|
4/8/2024
|
-1.65/-4.85%
|
34.00
|
34.10
|
32.35
|
32.35
|
33.27
|
32.35
|
2,231,200
|
|
4/5/2024
|
-0.45/-1.31%
|
34.00
|
34.80
|
33.80
|
34.00
|
34.24
|
34.00
|
1,839,000
|
|
4/4/2024
|
-0.30/-0.86%
|
34.65
|
34.75
|
34.20
|
34.45
|
34.46
|
34.45
|
1,183,000
|
|
4/3/2024
|
+0.30/+0.87%
|
34.65
|
35.30
|
34.50
|
34.75
|
35.01
|
34.75
|
4,142,800
|
|
4/2/2024
|
0.00 / 0.00%
|
34.40
|
34.45
|
33.80
|
34.45
|
34.05
|
34.45
|
1,693,400
|
|
4/1/2024
|
-0.30/-0.86%
|
34.80
|
34.90
|
34.00
|
34.45
|
34.27
|
34.45
|
1,940,600
|
|
3/29/2024
|
-0.55/-1.56%
|
35.30
|
35.30
|
34.70
|
34.75
|
34.90
|
34.75
|
1,261,100
|
|
3/28/2024
|
+0.45/+1.29%
|
35.10
|
35.60
|
35.00
|
35.30
|
35.32
|
35.30
|
3,418,800
|
|
3/27/2024
|
+0.25/+0.72%
|
34.90
|
35.10
|
34.55
|
34.85
|
34.81
|
34.85
|
1,771,500
|
|
|