Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.40/+0.79%
|
52.00
|
52.50
|
50.90
|
51.00
|
51.84
|
51.00
|
854,400
|
|
5/2/2024
|
-0.60/-1.17%
|
51.70
|
52.00
|
50.20
|
50.60
|
50.72
|
50.60
|
618,300
|
|
4/26/2024
|
-0.60/-1.16%
|
50.40
|
52.30
|
50.40
|
51.20
|
51.33
|
51.20
|
1,001,100
|
|
4/25/2024
|
-0.90/-1.71%
|
52.40
|
52.50
|
51.20
|
51.80
|
51.84
|
51.80
|
776,500
|
|
4/24/2024
|
+2.00/+3.94%
|
51.30
|
53.20
|
51.30
|
52.70
|
52.51
|
52.70
|
927,800
|
|
4/23/2024
|
-2.00/-3.80%
|
52.70
|
53.20
|
49.95
|
50.70
|
51.35
|
50.70
|
990,100
|
|
4/22/2024
|
+2.90/+5.82%
|
51.50
|
53.20
|
50.00
|
52.70
|
52.02
|
52.70
|
926,300
|
|
4/19/2024
|
-3.70/-6.92%
|
51.00
|
53.20
|
49.80
|
49.80
|
50.82
|
49.80
|
2,872,700
|
|
4/17/2024
|
-3.50/-6.14%
|
58.20
|
58.20
|
53.50
|
53.50
|
55.49
|
53.50
|
871,500
|
|
4/16/2024
|
-1.50/-2.56%
|
58.50
|
58.50
|
54.60
|
57.00
|
56.37
|
57.00
|
1,560,600
|
|
4/15/2024
|
-4.30/-6.85%
|
62.20
|
63.50
|
58.50
|
58.50
|
60.31
|
58.50
|
934,300
|
|
4/12/2024
|
+1.80/+2.95%
|
61.40
|
63.10
|
60.70
|
62.80
|
61.84
|
62.80
|
583,300
|
|
4/11/2024
|
+1.00/+1.67%
|
58.60
|
61.40
|
58.50
|
61.00
|
60.27
|
61.00
|
395,800
|
|
4/10/2024
|
-0.90/-1.48%
|
61.00
|
61.20
|
60.00
|
60.00
|
60.64
|
60.00
|
281,200
|
|
4/9/2024
|
+1.80/+3.05%
|
59.10
|
61.10
|
58.70
|
60.90
|
59.93
|
60.90
|
596,400
|
|
4/8/2024
|
-3.30/-5.29%
|
61.60
|
62.30
|
59.10
|
59.10
|
60.52
|
59.10
|
976,100
|
|
4/5/2024
|
-2.10/-3.26%
|
62.00
|
63.70
|
61.80
|
62.40
|
62.78
|
62.40
|
705,000
|
|
4/4/2024
|
+0.50/+0.78%
|
64.90
|
65.00
|
63.50
|
64.50
|
64.33
|
64.50
|
490,500
|
|
4/3/2024
|
+0.50/+0.79%
|
64.10
|
67.30
|
64.00
|
64.00
|
65.77
|
64.00
|
969,300
|
|
4/2/2024
|
+0.10/+0.16%
|
63.40
|
63.50
|
62.40
|
63.50
|
63.10
|
63.50
|
381,000
|
|
|