Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.10/+0.25%
|
41.00
|
41.20
|
40.50
|
40.75
|
40.86
|
40.75
|
763,400
|
|
5/2/2024
|
-0.15/-0.37%
|
40.75
|
41.40
|
40.50
|
40.65
|
40.78
|
40.65
|
632,300
|
|
4/26/2024
|
+0.80/+2.00%
|
39.80
|
41.50
|
39.80
|
40.80
|
40.85
|
40.80
|
693,700
|
|
4/25/2024
|
-0.75/-1.84%
|
40.45
|
40.80
|
39.90
|
40.00
|
40.29
|
40.00
|
673,000
|
|
4/24/2024
|
+0.85/+2.13%
|
40.40
|
41.00
|
40.35
|
40.75
|
40.71
|
40.75
|
602,000
|
|
4/23/2024
|
+0.95/+2.44%
|
39.10
|
40.50
|
38.60
|
39.90
|
39.52
|
39.90
|
1,281,800
|
|
4/22/2024
|
+1.00/+2.64%
|
38.95
|
39.15
|
38.25
|
38.95
|
38.67
|
38.95
|
443,100
|
|
4/19/2024
|
-0.60/-1.56%
|
37.80
|
39.50
|
37.30
|
37.95
|
38.47
|
37.95
|
1,092,700
|
|
4/17/2024
|
-2.45/-5.98%
|
40.85
|
41.00
|
38.55
|
38.55
|
39.90
|
38.55
|
876,400
|
|
4/16/2024
|
+1.15/+2.89%
|
38.90
|
41.00
|
38.00
|
41.00
|
39.21
|
41.00
|
1,597,700
|
|
4/15/2024
|
-2.95/-6.89%
|
42.60
|
42.80
|
39.85
|
39.85
|
40.98
|
39.85
|
2,049,600
|
|
4/12/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.45
|
42.80
|
42.67
|
42.80
|
646,800
|
|
4/11/2024
|
-0.50/-1.15%
|
42.90
|
43.40
|
42.50
|
42.80
|
42.86
|
42.80
|
637,600
|
|
4/10/2024
|
+0.30/+0.70%
|
43.00
|
44.30
|
42.55
|
43.30
|
43.49
|
43.30
|
1,594,100
|
|
4/9/2024
|
-1.10/-2.49%
|
44.00
|
44.00
|
41.65
|
43.00
|
42.49
|
43.00
|
1,879,900
|
|
4/8/2024
|
+1.35/+3.16%
|
43.00
|
44.50
|
42.75
|
44.10
|
43.82
|
44.10
|
1,344,500
|
|
4/5/2024
|
+0.75/+1.79%
|
42.00
|
43.50
|
41.25
|
42.75
|
42.50
|
42.75
|
1,501,900
|
|
4/4/2024
|
+1.60/+3.96%
|
40.50
|
42.90
|
40.40
|
42.00
|
41.67
|
42.00
|
1,555,500
|
|
4/3/2024
|
-1.25/-3.00%
|
41.65
|
41.75
|
40.40
|
40.40
|
41.03
|
40.40
|
1,243,800
|
|
4/2/2024
|
+1.25/+3.09%
|
41.45
|
42.40
|
41.20
|
41.65
|
41.77
|
41.65
|
1,157,300
|
|
|