Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-1.25/-2.85%
|
43.70
|
43.70
|
41.85
|
42.60
|
42.77
|
42.60
|
66,800
|
|
4/17/2024
|
+0.35/+0.80%
|
43.80
|
45.00
|
43.60
|
43.85
|
44.03
|
43.85
|
36,700
|
|
4/16/2024
|
+0.70/+1.64%
|
43.00
|
44.60
|
42.80
|
43.50
|
43.69
|
43.50
|
48,200
|
|
4/15/2024
|
-0.60/-1.38%
|
43.40
|
46.00
|
42.80
|
42.80
|
44.37
|
42.80
|
80,200
|
|
4/12/2024
|
+0.25/+0.58%
|
43.15
|
43.45
|
42.95
|
43.40
|
43.08
|
43.40
|
38,000
|
|
4/11/2024
|
-0.35/-0.80%
|
43.00
|
43.45
|
42.90
|
43.15
|
43.14
|
43.15
|
66,100
|
|
4/10/2024
|
+0.60/+1.40%
|
43.10
|
43.60
|
43.00
|
43.50
|
43.19
|
43.50
|
55,600
|
|
4/9/2024
|
-0.15/-0.35%
|
43.05
|
43.15
|
42.70
|
42.90
|
42.96
|
42.90
|
48,800
|
|
4/8/2024
|
-0.45/-1.03%
|
43.50
|
43.70
|
43.00
|
43.05
|
43.19
|
43.05
|
52,800
|
|
4/5/2024
|
-0.30/-0.68%
|
43.50
|
43.60
|
43.00
|
43.50
|
43.23
|
43.50
|
27,300
|
|
4/4/2024
|
+1.00/+2.34%
|
43.00
|
44.00
|
42.80
|
43.80
|
43.25
|
43.80
|
52,100
|
|
4/3/2024
|
-0.20/-0.47%
|
43.00
|
43.40
|
42.70
|
42.80
|
42.83
|
42.80
|
16,400
|
|
4/2/2024
|
0.00 / 0.00%
|
43.00
|
43.55
|
42.50
|
43.00
|
42.84
|
43.00
|
64,200
|
|
4/1/2024
|
-1.10/-2.49%
|
44.10
|
44.20
|
42.90
|
43.00
|
43.31
|
43.00
|
70,600
|
|
3/29/2024
|
-0.15/-0.34%
|
44.25
|
45.00
|
44.00
|
44.10
|
44.30
|
44.10
|
45,700
|
|
3/28/2024
|
-0.60/-1.34%
|
44.85
|
45.30
|
44.00
|
44.25
|
44.63
|
44.25
|
82,400
|
|
3/27/2024
|
+0.45/+1.01%
|
47.40
|
47.40
|
44.85
|
44.85
|
46.51
|
44.85
|
175,800
|
|
3/26/2024
|
+2.90/+6.99%
|
44.40
|
44.40
|
44.35
|
44.40
|
44.40
|
44.40
|
331,300
|
|
3/25/2024
|
-0.80/-1.89%
|
41.10
|
42.10
|
40.60
|
41.50
|
41.10
|
41.50
|
144,400
|
|
3/22/2024
|
+0.55/+1.32%
|
44.65
|
44.65
|
41.75
|
42.30
|
43.19
|
42.30
|
112,900
|
|
|