Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.05/-0.12%
|
43.00
|
43.10
|
42.50
|
43.05
|
42.87
|
43.05
|
843,700
|
|
4/25/2024
|
-0.45/-1.03%
|
43.55
|
43.60
|
42.60
|
43.10
|
43.07
|
43.10
|
966,600
|
|
4/24/2024
|
+0.05/+0.11%
|
43.50
|
43.70
|
42.50
|
43.55
|
43.43
|
43.55
|
1,476,600
|
|
4/23/2024
|
-0.70/-1.58%
|
43.80
|
44.25
|
43.00
|
43.50
|
43.72
|
43.50
|
936,800
|
|
4/22/2024
|
0.00 / 0.00%
|
43.60
|
44.40
|
41.95
|
44.20
|
43.63
|
44.20
|
1,188,000
|
|
4/19/2024
|
+2.85/+6.89%
|
41.00
|
44.20
|
39.95
|
44.20
|
41.57
|
44.20
|
1,407,000
|
|
4/17/2024
|
-0.25/-0.60%
|
41.60
|
41.60
|
40.70
|
41.35
|
41.13
|
41.35
|
734,500
|
|
4/16/2024
|
-0.50/-1.19%
|
41.05
|
41.70
|
40.35
|
41.60
|
41.08
|
41.60
|
1,242,000
|
|
4/15/2024
|
-1.40/-3.22%
|
43.05
|
43.40
|
40.60
|
42.10
|
42.64
|
42.10
|
758,600
|
|
4/12/2024
|
+0.05/+0.12%
|
43.55
|
43.75
|
43.00
|
43.50
|
43.39
|
43.50
|
1,131,900
|
|
4/11/2024
|
-0.45/-1.03%
|
43.40
|
43.80
|
43.35
|
43.45
|
43.52
|
43.45
|
1,287,300
|
|
4/10/2024
|
-0.10/-0.23%
|
44.00
|
44.00
|
43.40
|
43.90
|
43.66
|
43.90
|
1,419,400
|
|
4/9/2024
|
0.00 / 0.00%
|
43.95
|
44.15
|
43.30
|
44.00
|
43.59
|
44.00
|
1,659,300
|
|
4/8/2024
|
0.00 / 0.00%
|
44.00
|
44.20
|
43.25
|
44.00
|
43.82
|
44.00
|
1,173,600
|
|
4/5/2024
|
-0.70/-1.57%
|
44.00
|
44.60
|
43.65
|
44.00
|
44.08
|
44.00
|
629,300
|
|
4/4/2024
|
-0.25/-0.56%
|
44.90
|
44.95
|
44.00
|
44.70
|
44.48
|
44.70
|
1,113,700
|
|
4/3/2024
|
-0.25/-0.55%
|
45.20
|
45.30
|
44.50
|
44.95
|
44.94
|
44.95
|
654,800
|
|
4/2/2024
|
+0.50/+1.12%
|
44.45
|
45.30
|
43.65
|
45.20
|
44.44
|
45.20
|
1,280,500
|
|
4/1/2024
|
-0.65/-1.43%
|
45.35
|
45.35
|
44.60
|
44.70
|
44.82
|
44.70
|
500,100
|
|
3/29/2024
|
-0.35/-0.77%
|
45.70
|
45.70
|
44.95
|
45.35
|
45.21
|
45.35
|
626,600
|
|
|