Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+1.35/+3.51%
|
39.25
|
41.00
|
39.10
|
39.85
|
40.04
|
39.85
|
1,385,800
|
|
4/23/2024
|
0.00 / 0.00%
|
39.20
|
40.65
|
39.15
|
39.50
|
39.93
|
38.50
|
2,168,100
|
|
4/22/2024
|
+0.25/+0.64%
|
40.00
|
40.00
|
39.00
|
39.50
|
39.50
|
38.50
|
967,100
|
|
4/19/2024
|
+0.05/+0.13%
|
39.10
|
39.90
|
38.35
|
39.25
|
39.16
|
38.26
|
1,780,000
|
|
4/17/2024
|
+0.70/+1.82%
|
38.60
|
40.10
|
38.20
|
39.20
|
39.39
|
38.21
|
2,430,400
|
|
4/16/2024
|
+0.15/+0.39%
|
38.10
|
38.55
|
37.40
|
38.50
|
38.16
|
37.53
|
1,954,400
|
|
4/15/2024
|
-2.85/-6.92%
|
41.15
|
41.95
|
38.35
|
38.35
|
40.34
|
37.38
|
2,041,600
|
|
4/12/2024
|
+0.70/+1.73%
|
40.75
|
41.40
|
40.75
|
41.20
|
41.07
|
40.16
|
795,900
|
|
4/11/2024
|
-0.40/-0.98%
|
40.30
|
40.90
|
39.90
|
40.50
|
40.36
|
39.47
|
1,082,100
|
|
4/10/2024
|
-0.30/-0.73%
|
41.20
|
41.35
|
40.75
|
40.90
|
40.95
|
39.86
|
642,500
|
|
4/9/2024
|
+1.10/+2.74%
|
40.00
|
41.40
|
40.00
|
41.20
|
40.51
|
40.16
|
1,291,700
|
|
4/8/2024
|
-1.05/-2.55%
|
41.15
|
41.50
|
40.10
|
40.10
|
40.65
|
39.08
|
2,039,100
|
|
4/5/2024
|
-2.20/-5.07%
|
43.15
|
43.15
|
41.15
|
41.15
|
42.40
|
40.11
|
2,617,900
|
|
4/4/2024
|
-0.90/-2.03%
|
43.90
|
44.25
|
43.25
|
43.35
|
43.66
|
42.25
|
1,319,700
|
|
4/3/2024
|
-0.05/-0.11%
|
44.10
|
44.95
|
43.75
|
44.25
|
44.37
|
43.13
|
4,380,800
|
|
4/2/2024
|
+0.55/+1.26%
|
43.60
|
44.30
|
43.10
|
44.30
|
43.55
|
43.18
|
1,358,000
|
|
4/1/2024
|
-0.25/-0.57%
|
44.00
|
44.35
|
43.60
|
43.75
|
43.88
|
42.64
|
1,057,400
|
|
3/29/2024
|
+0.95/+2.21%
|
43.30
|
44.95
|
43.10
|
44.00
|
44.16
|
42.89
|
2,945,800
|
|
3/28/2024
|
-0.20/-0.46%
|
43.50
|
43.50
|
42.90
|
43.05
|
43.12
|
41.96
|
1,114,200
|
|
3/27/2024
|
-0.10/-0.23%
|
43.60
|
43.60
|
43.05
|
43.25
|
43.22
|
42.16
|
848,000
|
|
|