Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-0.35/-0.88%
|
39.60
|
39.60
|
38.90
|
39.25
|
39.18
|
39.25
|
235,900
|
|
4/22/2024
|
+1.10/+2.86%
|
39.50
|
40.05
|
38.55
|
39.60
|
39.60
|
39.60
|
446,700
|
|
4/19/2024
|
-0.10/-0.26%
|
38.60
|
38.95
|
38.20
|
38.50
|
38.57
|
38.50
|
606,400
|
|
4/17/2024
|
-0.75/-1.91%
|
39.45
|
40.00
|
38.55
|
38.60
|
39.06
|
38.60
|
779,300
|
|
4/16/2024
|
-0.35/-0.88%
|
39.90
|
40.00
|
39.20
|
39.35
|
39.54
|
39.35
|
618,000
|
|
4/15/2024
|
-2.20/-5.25%
|
41.80
|
41.80
|
39.50
|
39.70
|
40.73
|
39.70
|
405,000
|
|
4/12/2024
|
+0.45/+1.09%
|
41.80
|
41.90
|
41.30
|
41.90
|
41.68
|
41.90
|
132,400
|
|
4/11/2024
|
-0.10/-0.24%
|
41.55
|
41.55
|
41.25
|
41.45
|
41.38
|
41.45
|
173,600
|
|
4/10/2024
|
0.00 / 0.00%
|
41.55
|
41.85
|
41.50
|
41.55
|
41.62
|
41.55
|
233,000
|
|
4/9/2024
|
0.00 / 0.00%
|
41.70
|
41.95
|
41.30
|
41.55
|
41.59
|
41.55
|
302,900
|
|
4/8/2024
|
-0.15/-0.36%
|
41.70
|
42.00
|
41.45
|
41.55
|
41.63
|
41.55
|
323,700
|
|
4/5/2024
|
-0.40/-0.95%
|
41.90
|
42.00
|
41.70
|
41.70
|
41.80
|
41.70
|
274,700
|
|
4/4/2024
|
-0.20/-0.47%
|
42.35
|
42.60
|
42.00
|
42.10
|
42.20
|
42.10
|
199,200
|
|
4/3/2024
|
-0.10/-0.24%
|
42.40
|
42.95
|
42.00
|
42.30
|
42.52
|
42.30
|
273,000
|
|
4/2/2024
|
0.00 / 0.00%
|
42.40
|
42.40
|
41.90
|
42.40
|
42.08
|
42.40
|
486,000
|
|
4/1/2024
|
-0.35/-0.82%
|
42.80
|
42.95
|
42.35
|
42.40
|
42.54
|
42.40
|
268,000
|
|
3/29/2024
|
-0.55/-1.27%
|
43.40
|
43.40
|
42.65
|
42.75
|
42.87
|
42.75
|
526,100
|
|
3/28/2024
|
0.00 / 0.00%
|
43.30
|
43.55
|
43.20
|
43.30
|
43.29
|
43.30
|
389,700
|
|
3/27/2024
|
+0.40/+0.93%
|
42.90
|
43.30
|
42.70
|
43.30
|
43.08
|
43.30
|
546,800
|
|
3/26/2024
|
+0.10/+0.23%
|
43.05
|
43.05
|
42.65
|
42.90
|
42.80
|
42.90
|
297,100
|
|
|