Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.40/-1.10%
|
35.50
|
36.30
|
35.00
|
35.90
|
35.62
|
35.90
|
528,800
|
|
4/24/2024
|
+1.80/+5.22%
|
34.60
|
36.70
|
34.60
|
36.30
|
35.95
|
36.30
|
875,900
|
|
4/23/2024
|
-1.10/-3.09%
|
35.70
|
36.20
|
33.90
|
34.50
|
34.84
|
34.50
|
664,900
|
|
4/22/2024
|
+3.20/+9.88%
|
33.00
|
35.60
|
33.00
|
35.60
|
34.87
|
35.60
|
1,482,500
|
|
4/19/2024
|
-0.20/-0.61%
|
32.70
|
33.50
|
30.70
|
32.40
|
32.17
|
32.40
|
1,227,200
|
|
4/17/2024
|
-2.20/-6.32%
|
34.80
|
35.30
|
32.60
|
32.60
|
33.96
|
32.60
|
767,500
|
|
4/16/2024
|
0.00 / 0.00%
|
34.50
|
34.90
|
33.20
|
34.80
|
33.90
|
34.80
|
1,308,800
|
|
4/15/2024
|
-3.80/-9.84%
|
38.50
|
38.60
|
34.80
|
34.80
|
36.79
|
34.80
|
1,497,100
|
|
4/12/2024
|
+0.20/+0.52%
|
38.70
|
39.10
|
38.00
|
38.60
|
38.52
|
38.60
|
676,200
|
|
4/11/2024
|
+1.00/+2.67%
|
37.20
|
38.90
|
36.50
|
38.40
|
38.20
|
38.40
|
906,900
|
|
4/10/2024
|
-0.60/-1.58%
|
38.00
|
38.10
|
37.20
|
37.40
|
37.59
|
37.40
|
481,400
|
|
4/9/2024
|
+3.10/+8.88%
|
34.90
|
38.30
|
34.90
|
38.00
|
36.71
|
38.00
|
997,400
|
|
4/8/2024
|
-2.10/-5.68%
|
36.90
|
37.30
|
34.20
|
34.90
|
35.50
|
34.90
|
1,346,100
|
|
4/5/2024
|
-0.90/-2.37%
|
37.90
|
39.40
|
34.60
|
37.00
|
37.65
|
37.00
|
908,500
|
|
4/4/2024
|
+1.20/+3.27%
|
37.00
|
39.70
|
36.00
|
37.90
|
37.89
|
37.90
|
1,139,900
|
|
4/3/2024
|
+3.30/+9.88%
|
33.40
|
36.70
|
33.40
|
36.70
|
36.21
|
36.70
|
1,917,600
|
|
4/2/2024
|
+0.30/+0.91%
|
33.10
|
33.50
|
32.60
|
33.40
|
32.93
|
33.40
|
742,900
|
|
4/1/2024
|
-0.40/-1.19%
|
33.50
|
33.60
|
32.60
|
33.10
|
33.09
|
33.10
|
789,100
|
|
3/29/2024
|
-0.40/-1.18%
|
34.00
|
34.30
|
33.30
|
33.50
|
33.69
|
33.50
|
461,700
|
|
3/28/2024
|
+1.90/+5.94%
|
32.00
|
34.50
|
32.00
|
33.90
|
33.48
|
33.90
|
1,586,800
|
|
|