Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.15/+0.31%
|
48.55
|
49.20
|
48.40
|
48.70
|
48.61
|
48.70
|
22,400
|
|
4/26/2024
|
-0.45/-0.92%
|
49.00
|
49.45
|
48.50
|
48.55
|
48.63
|
48.55
|
45,800
|
|
4/25/2024
|
+0.10/+0.20%
|
48.90
|
49.00
|
48.60
|
49.00
|
48.79
|
49.00
|
20,400
|
|
4/24/2024
|
+0.85/+1.77%
|
48.80
|
49.40
|
47.60
|
48.90
|
48.69
|
48.90
|
78,700
|
|
4/23/2024
|
-0.30/-0.62%
|
48.35
|
48.40
|
47.70
|
48.05
|
48.37
|
48.05
|
28,200
|
|
4/22/2024
|
+0.15/+0.31%
|
48.80
|
48.80
|
47.90
|
48.35
|
48.04
|
48.35
|
15,000
|
|
4/19/2024
|
-0.80/-1.63%
|
47.10
|
48.80
|
47.10
|
48.20
|
48.07
|
48.20
|
30,100
|
|
4/17/2024
|
+1.55/+3.27%
|
50.50
|
50.50
|
47.50
|
49.00
|
48.25
|
49.00
|
30,400
|
|
4/16/2024
|
+0.45/+0.96%
|
47.00
|
47.75
|
47.00
|
47.45
|
47.04
|
47.45
|
70,600
|
|
4/15/2024
|
-2.50/-5.05%
|
49.50
|
49.50
|
47.00
|
47.00
|
48.18
|
47.00
|
108,200
|
|
4/12/2024
|
-0.40/-0.80%
|
50.00
|
50.30
|
49.50
|
49.50
|
49.81
|
49.50
|
44,800
|
|
4/11/2024
|
-0.10/-0.20%
|
49.10
|
50.30
|
49.10
|
49.90
|
49.85
|
49.90
|
57,800
|
|
4/10/2024
|
-0.20/-0.40%
|
50.20
|
50.50
|
50.00
|
50.00
|
50.11
|
50.00
|
34,400
|
|
4/9/2024
|
+0.10/+0.20%
|
50.10
|
50.40
|
49.90
|
50.20
|
50.10
|
50.20
|
74,000
|
|
4/8/2024
|
+0.10/+0.20%
|
50.50
|
50.50
|
49.55
|
50.10
|
49.85
|
50.10
|
64,200
|
|
4/5/2024
|
+0.10/+0.20%
|
49.90
|
50.00
|
49.00
|
50.00
|
49.47
|
50.00
|
134,200
|
|
4/4/2024
|
-0.80/-1.58%
|
50.80
|
50.80
|
49.10
|
49.90
|
49.83
|
49.90
|
56,900
|
|
4/3/2024
|
+0.75/+1.50%
|
50.70
|
50.80
|
49.60
|
50.70
|
50.15
|
50.70
|
145,100
|
|
4/2/2024
|
+0.70/+1.42%
|
49.15
|
49.95
|
49.15
|
49.95
|
49.36
|
49.95
|
54,000
|
|
4/1/2024
|
+0.70/+1.44%
|
48.80
|
49.50
|
48.80
|
49.25
|
49.11
|
49.25
|
25,200
|
|
|