Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.30/-3.41%
|
38.30
|
38.30
|
36.80
|
36.80
|
37.30
|
36.80
|
324,100
|
|
4/17/2024
|
-0.40/-1.04%
|
39.30
|
39.30
|
38.10
|
38.10
|
38.44
|
38.10
|
177,600
|
|
4/16/2024
|
-0.40/-1.03%
|
39.00
|
39.50
|
37.00
|
38.50
|
38.52
|
38.50
|
520,500
|
|
4/15/2024
|
-3.70/-8.69%
|
42.40
|
42.60
|
38.40
|
38.90
|
40.71
|
38.90
|
400,900
|
|
4/12/2024
|
+0.60/+1.43%
|
42.20
|
42.80
|
42.10
|
42.60
|
42.38
|
42.60
|
189,300
|
|
4/11/2024
|
-0.20/-0.47%
|
42.20
|
42.30
|
41.50
|
42.00
|
41.91
|
42.00
|
276,300
|
|
4/10/2024
|
-0.50/-1.17%
|
42.80
|
43.00
|
42.20
|
42.20
|
42.60
|
42.20
|
135,300
|
|
4/9/2024
|
+0.40/+0.95%
|
42.30
|
42.70
|
42.10
|
42.70
|
42.40
|
42.70
|
168,000
|
|
4/8/2024
|
-0.70/-1.63%
|
43.00
|
43.10
|
42.30
|
42.30
|
42.65
|
42.30
|
280,600
|
|
4/5/2024
|
-0.90/-2.05%
|
43.50
|
43.80
|
42.90
|
43.00
|
43.15
|
43.00
|
340,000
|
|
4/4/2024
|
-0.40/-0.90%
|
44.30
|
44.60
|
43.50
|
43.90
|
44.03
|
43.90
|
301,100
|
|
4/3/2024
|
-0.90/-1.99%
|
45.30
|
45.60
|
44.00
|
44.30
|
44.85
|
44.30
|
339,100
|
|
4/2/2024
|
-0.10/-0.22%
|
45.30
|
45.30
|
44.30
|
45.20
|
44.81
|
45.20
|
351,500
|
|
4/1/2024
|
+0.70/+1.57%
|
44.50
|
45.90
|
44.40
|
45.30
|
45.19
|
45.30
|
376,000
|
|
3/29/2024
|
-0.70/-1.55%
|
45.30
|
45.30
|
44.50
|
44.60
|
44.82
|
44.60
|
274,100
|
|
3/28/2024
|
-0.70/-1.52%
|
46.10
|
46.30
|
45.20
|
45.30
|
45.61
|
45.30
|
378,700
|
|
3/27/2024
|
-0.10/-0.22%
|
46.70
|
46.70
|
45.60
|
46.00
|
45.86
|
46.00
|
382,600
|
|
3/26/2024
|
-0.20/-0.43%
|
46.20
|
47.40
|
45.20
|
46.10
|
46.25
|
46.10
|
506,900
|
|
3/25/2024
|
+0.10/+0.22%
|
46.20
|
47.10
|
45.70
|
46.30
|
46.35
|
46.30
|
736,100
|
|
3/22/2024
|
+2.50/+5.72%
|
44.00
|
47.50
|
44.00
|
46.20
|
46.17
|
46.20
|
1,247,500
|
|
|