Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.80/+2.54%
|
31.50
|
32.30
|
31.50
|
32.30
|
32.05
|
32.30
|
107,000
|
|
4/23/2024
|
+0.40/+1.29%
|
31.50
|
31.70
|
31.05
|
31.50
|
31.27
|
31.50
|
124,300
|
|
4/22/2024
|
-0.65/-2.05%
|
31.80
|
32.40
|
31.10
|
31.10
|
31.47
|
31.10
|
145,200
|
|
4/19/2024
|
-0.60/-1.85%
|
31.90
|
32.50
|
31.50
|
31.75
|
31.77
|
31.75
|
225,900
|
|
4/17/2024
|
-0.15/-0.46%
|
32.60
|
32.75
|
32.30
|
32.35
|
32.56
|
32.35
|
109,100
|
|
4/16/2024
|
-0.50/-1.52%
|
32.10
|
32.90
|
31.90
|
32.50
|
32.24
|
32.50
|
348,300
|
|
4/15/2024
|
-2.30/-6.52%
|
35.20
|
35.20
|
32.90
|
33.00
|
34.32
|
33.00
|
307,500
|
|
4/12/2024
|
+0.30/+0.86%
|
35.20
|
35.50
|
34.50
|
35.30
|
34.96
|
35.30
|
257,300
|
|
4/11/2024
|
0.00 / 0.00%
|
34.60
|
35.20
|
34.40
|
35.00
|
34.64
|
35.00
|
126,700
|
|
4/10/2024
|
-0.80/-2.23%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.30
|
35.00
|
121,000
|
|
4/9/2024
|
+0.85/+2.43%
|
35.00
|
35.80
|
34.65
|
35.80
|
35.05
|
35.80
|
152,000
|
|
4/8/2024
|
-1.40/-3.85%
|
36.25
|
36.25
|
34.90
|
34.95
|
35.40
|
34.95
|
422,500
|
|
4/5/2024
|
-0.65/-1.76%
|
36.25
|
36.95
|
36.20
|
36.35
|
36.41
|
36.35
|
338,600
|
|
4/4/2024
|
-0.20/-0.54%
|
37.00
|
37.15
|
36.55
|
37.00
|
36.77
|
37.00
|
346,700
|
|
4/3/2024
|
+1.00/+2.76%
|
36.45
|
37.30
|
36.20
|
37.20
|
36.94
|
37.20
|
752,300
|
|
4/2/2024
|
+0.10/+0.28%
|
36.10
|
36.40
|
35.80
|
36.20
|
36.00
|
36.20
|
280,400
|
|
4/1/2024
|
+0.10/+0.28%
|
36.00
|
36.40
|
35.90
|
36.10
|
36.06
|
36.10
|
228,300
|
|
3/29/2024
|
-0.60/-1.64%
|
36.70
|
37.25
|
36.00
|
36.00
|
36.73
|
36.00
|
453,000
|
|
3/28/2024
|
+0.35/+0.97%
|
36.25
|
36.80
|
35.95
|
36.60
|
36.40
|
36.60
|
378,200
|
|
3/27/2024
|
0.00 / 0.00%
|
36.65
|
36.65
|
35.70
|
36.25
|
36.03
|
36.25
|
190,200
|
|
|