Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.90/-2.47%
|
35.80
|
37.00
|
35.10
|
35.60
|
35.85
|
35.60
|
811,700
|
|
4/17/2024
|
-1.55/-4.07%
|
38.05
|
38.15
|
36.50
|
36.50
|
37.15
|
36.50
|
697,200
|
|
4/16/2024
|
+0.50/+1.33%
|
37.55
|
38.05
|
36.30
|
38.05
|
37.20
|
38.05
|
902,900
|
|
4/15/2024
|
-2.75/-6.82%
|
40.20
|
40.95
|
37.50
|
37.55
|
39.35
|
37.55
|
1,311,200
|
|
4/12/2024
|
+0.60/+1.51%
|
39.70
|
40.30
|
39.60
|
40.30
|
39.93
|
40.30
|
381,300
|
|
4/11/2024
|
-0.30/-0.75%
|
39.25
|
40.15
|
39.25
|
39.70
|
39.59
|
39.70
|
570,400
|
|
4/10/2024
|
-0.50/-1.23%
|
40.55
|
40.60
|
39.95
|
40.00
|
40.28
|
40.00
|
606,900
|
|
4/9/2024
|
+1.00/+2.53%
|
40.35
|
40.50
|
39.50
|
40.50
|
40.00
|
40.50
|
632,400
|
|
4/8/2024
|
-0.05/-0.13%
|
39.70
|
40.50
|
39.15
|
39.50
|
39.95
|
39.50
|
869,100
|
|
4/5/2024
|
-2.95/-6.94%
|
41.95
|
42.40
|
39.55
|
39.55
|
40.94
|
39.55
|
1,924,600
|
|
4/4/2024
|
-0.15/-0.35%
|
42.55
|
43.25
|
42.20
|
42.50
|
42.74
|
42.50
|
1,030,500
|
|
4/3/2024
|
-1.30/-2.96%
|
43.90
|
43.90
|
42.50
|
42.65
|
43.18
|
42.65
|
874,000
|
|
4/2/2024
|
+1.50/+3.53%
|
42.40
|
44.15
|
42.00
|
43.95
|
43.15
|
43.95
|
1,304,700
|
|
4/1/2024
|
-0.15/-0.35%
|
42.40
|
42.95
|
41.90
|
42.45
|
42.20
|
42.45
|
986,900
|
|
3/29/2024
|
-0.40/-0.93%
|
43.00
|
43.50
|
42.40
|
42.60
|
42.87
|
42.60
|
867,200
|
|
3/28/2024
|
-0.40/-0.92%
|
43.60
|
43.60
|
42.45
|
43.00
|
42.75
|
43.00
|
686,700
|
|
3/27/2024
|
+1.10/+2.60%
|
43.00
|
43.40
|
42.35
|
43.40
|
42.77
|
43.40
|
913,800
|
|
3/26/2024
|
+2.75/+6.95%
|
39.60
|
42.30
|
39.40
|
42.30
|
41.33
|
42.30
|
1,864,000
|
|
3/25/2024
|
-0.25/-0.63%
|
39.90
|
40.60
|
39.25
|
39.55
|
39.98
|
39.55
|
903,400
|
|
3/22/2024
|
-0.65/-1.61%
|
40.50
|
40.50
|
39.60
|
39.80
|
39.85
|
39.80
|
1,435,500
|
|
|