|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.35/-0.88%
|
41.80
|
41.80
|
39.35
|
39.35
|
41.13
|
39.35
|
57,500
|
|
4/16/2024
|
-0.80/-1.98%
|
38.85
|
40.45
|
38.85
|
39.70
|
39.59
|
39.70
|
59,100
|
|
4/15/2024
|
-0.50/-1.22%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
54,500
|
|
4/12/2024
|
+0.40/+0.99%
|
42.00
|
42.00
|
38.15
|
41.00
|
39.68
|
41.00
|
52,100
|
|
4/11/2024
|
-0.20/-0.49%
|
40.35
|
40.60
|
40.35
|
40.60
|
40.41
|
40.60
|
53,800
|
|
4/10/2024
|
+1.05/+2.64%
|
39.50
|
40.80
|
39.00
|
40.80
|
40.35
|
40.80
|
52,100
|
|
4/9/2024
|
-0.05/-0.13%
|
39.55
|
41.85
|
39.55
|
39.75
|
40.25
|
39.75
|
59,400
|
|
4/8/2024
|
0.00 / 0.00%
|
39.70
|
39.80
|
39.70
|
39.80
|
39.76
|
39.80
|
51,900
|
|
4/5/2024
|
-0.70/-1.73%
|
40.50
|
40.50
|
39.80
|
39.80
|
40.37
|
39.80
|
57,900
|
|
4/4/2024
|
-0.20/-0.49%
|
39.90
|
40.95
|
39.10
|
40.50
|
40.34
|
40.50
|
49,000
|
|
4/3/2024
|
-0.25/-0.61%
|
40.60
|
40.70
|
40.40
|
40.70
|
40.52
|
40.70
|
59,100
|
|
4/2/2024
|
+0.10/+0.24%
|
40.50
|
40.95
|
39.85
|
40.95
|
40.33
|
40.95
|
54,400
|
|
4/1/2024
|
-0.65/-1.57%
|
41.00
|
41.00
|
40.85
|
40.85
|
40.90
|
40.85
|
53,900
|
|
3/29/2024
|
+0.55/+1.34%
|
41.75
|
41.75
|
41.50
|
41.50
|
41.70
|
41.50
|
46,200
|
|
3/28/2024
|
-0.05/-0.12%
|
41.30
|
42.00
|
40.95
|
40.95
|
41.33
|
40.95
|
5,500
|
|
3/27/2024
|
0.00 / 0.00%
|
40.90
|
41.00
|
40.50
|
41.00
|
40.89
|
41.00
|
3,200
|
|
3/26/2024
|
0.00 / 0.00%
|
39.70
|
41.00
|
39.70
|
41.00
|
39.79
|
41.00
|
8,400
|
|
3/25/2024
|
+0.20/+0.49%
|
41.15
|
41.95
|
40.70
|
41.00
|
40.88
|
41.00
|
7,400
|
|
3/22/2024
|
-0.10/-0.24%
|
39.95
|
40.90
|
39.95
|
40.80
|
40.55
|
40.80
|
4,300
|
|
3/21/2024
|
-0.05/-0.12%
|
41.40
|
41.40
|
40.90
|
40.90
|
41.21
|
40.90
|
2,600
|
|
|
|
|
|