Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
-0.25/-0.58%
|
43.00
|
43.00
|
42.00
|
42.95
|
42.71
|
42.95
|
13,300
|
|
4/23/2024
|
-0.05/-0.12%
|
43.25
|
43.65
|
42.60
|
43.20
|
43.07
|
43.20
|
31,200
|
|
4/22/2024
|
+0.45/+1.05%
|
43.00
|
43.40
|
43.00
|
43.25
|
43.16
|
43.25
|
44,700
|
|
4/19/2024
|
+1.00/+2.39%
|
42.60
|
43.00
|
41.80
|
42.80
|
42.76
|
42.80
|
37,400
|
|
4/17/2024
|
+0.30/+0.72%
|
41.50
|
42.95
|
41.50
|
41.80
|
42.44
|
41.80
|
26,400
|
|
4/16/2024
|
-0.90/-2.12%
|
42.40
|
42.40
|
41.25
|
41.50
|
41.55
|
41.50
|
24,300
|
|
4/15/2024
|
-0.90/-2.08%
|
43.30
|
43.50
|
42.40
|
42.40
|
43.24
|
42.40
|
43,500
|
|
4/12/2024
|
+0.30/+0.70%
|
43.05
|
43.45
|
43.05
|
43.30
|
43.27
|
43.30
|
26,500
|
|
4/11/2024
|
+0.10/+0.23%
|
42.80
|
43.20
|
42.80
|
43.00
|
42.94
|
43.00
|
67,000
|
|
4/10/2024
|
+0.35/+0.82%
|
42.55
|
43.00
|
42.50
|
42.90
|
42.65
|
42.90
|
42,600
|
|
4/9/2024
|
+0.25/+0.59%
|
42.55
|
42.55
|
42.00
|
42.55
|
42.43
|
42.55
|
9,900
|
|
4/8/2024
|
+0.50/+1.20%
|
41.80
|
42.35
|
41.10
|
42.30
|
41.83
|
42.30
|
24,500
|
|
4/5/2024
|
+0.05/+0.12%
|
41.75
|
41.80
|
41.00
|
41.80
|
41.33
|
41.80
|
51,000
|
|
4/4/2024
|
-0.05/-0.12%
|
42.55
|
42.55
|
41.50
|
41.75
|
41.66
|
41.75
|
13,400
|
|
4/3/2024
|
-1.55/-3.58%
|
43.35
|
43.50
|
41.80
|
41.80
|
42.41
|
41.80
|
49,100
|
|
4/2/2024
|
0.00 / 0.00%
|
43.20
|
43.45
|
43.20
|
43.35
|
43.33
|
43.35
|
29,500
|
|
4/1/2024
|
0.00 / 0.00%
|
43.35
|
43.35
|
43.00
|
43.35
|
43.32
|
43.35
|
21,200
|
|
3/29/2024
|
+1.25/+2.97%
|
42.25
|
44.10
|
42.25
|
43.35
|
43.49
|
43.35
|
132,700
|
|
3/28/2024
|
+0.30/+0.72%
|
42.10
|
42.30
|
41.90
|
42.10
|
42.08
|
42.10
|
89,800
|
|
3/27/2024
|
+0.20/+0.48%
|
41.00
|
42.00
|
41.00
|
41.80
|
41.65
|
41.80
|
6,300
|
|
|