Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.05/-0.12%
|
41.00
|
41.85
|
40.80
|
41.50
|
41.44
|
41.50
|
180,500
|
|
4/17/2024
|
-0.45/-1.07%
|
41.90
|
42.00
|
40.75
|
41.55
|
41.32
|
41.55
|
316,400
|
|
4/16/2024
|
-0.05/-0.12%
|
42.40
|
42.40
|
41.65
|
42.00
|
41.95
|
42.00
|
245,300
|
|
4/15/2024
|
-1.25/-2.89%
|
43.30
|
43.30
|
42.00
|
42.05
|
42.48
|
42.05
|
241,700
|
|
4/12/2024
|
+0.45/+1.05%
|
43.30
|
43.80
|
42.65
|
43.30
|
43.07
|
43.30
|
168,800
|
|
4/11/2024
|
-0.10/-0.23%
|
42.40
|
43.05
|
42.40
|
42.85
|
42.73
|
42.85
|
33,500
|
|
4/10/2024
|
-0.05/-0.12%
|
43.05
|
43.40
|
42.60
|
42.95
|
42.87
|
42.95
|
333,400
|
|
4/9/2024
|
-0.50/-1.15%
|
43.30
|
43.55
|
42.95
|
43.00
|
43.12
|
43.00
|
129,500
|
|
4/8/2024
|
-0.45/-1.02%
|
43.95
|
43.95
|
43.50
|
43.50
|
43.71
|
43.50
|
77,700
|
|
4/5/2024
|
+0.05/+0.11%
|
43.90
|
44.40
|
43.40
|
43.95
|
43.98
|
43.95
|
291,200
|
|
4/4/2024
|
-0.40/-0.90%
|
44.30
|
44.80
|
43.80
|
43.90
|
44.07
|
43.90
|
118,500
|
|
4/3/2024
|
-0.50/-1.12%
|
45.20
|
45.20
|
44.20
|
44.30
|
44.48
|
44.30
|
110,600
|
|
4/2/2024
|
-0.15/-0.33%
|
44.95
|
45.00
|
44.35
|
44.80
|
44.84
|
44.80
|
57,700
|
|
4/1/2024
|
-0.05/-0.11%
|
44.60
|
45.20
|
44.45
|
44.95
|
44.90
|
44.95
|
131,200
|
|
3/29/2024
|
+0.75/+1.69%
|
44.25
|
45.45
|
44.05
|
45.00
|
44.97
|
45.00
|
365,600
|
|
3/28/2024
|
-0.35/-0.78%
|
44.60
|
44.95
|
44.25
|
44.25
|
44.45
|
44.25
|
115,300
|
|
3/27/2024
|
+0.10/+0.22%
|
44.50
|
45.00
|
44.15
|
44.60
|
44.57
|
44.60
|
173,100
|
|
3/26/2024
|
+0.65/+1.48%
|
43.50
|
44.55
|
43.50
|
44.50
|
44.16
|
44.50
|
276,300
|
|
3/25/2024
|
+0.65/+1.50%
|
43.40
|
44.20
|
43.05
|
43.85
|
43.66
|
43.85
|
213,100
|
|
3/22/2024
|
+0.20/+0.47%
|
43.00
|
43.40
|
42.90
|
43.20
|
43.12
|
43.20
|
230,900
|
|
|