Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.10/-0.22%
|
45.50
|
45.50
|
44.50
|
44.50
|
44.78
|
44.50
|
117,700
|
|
5/2/2024
|
+1.40/+3.24%
|
43.20
|
44.75
|
42.50
|
44.60
|
44.02
|
44.60
|
198,900
|
|
4/26/2024
|
-0.30/-0.69%
|
43.50
|
43.50
|
42.05
|
43.20
|
42.96
|
43.20
|
18,100
|
|
4/25/2024
|
+0.50/+1.16%
|
43.10
|
43.50
|
42.80
|
43.50
|
43.07
|
43.50
|
31,900
|
|
4/24/2024
|
+0.30/+0.70%
|
42.30
|
43.50
|
42.30
|
43.00
|
42.96
|
43.00
|
53,200
|
|
4/23/2024
|
-0.20/-0.47%
|
42.90
|
42.90
|
41.90
|
42.70
|
42.22
|
42.70
|
43,000
|
|
4/22/2024
|
+0.70/+1.66%
|
42.00
|
42.90
|
41.55
|
42.90
|
42.33
|
42.90
|
61,400
|
|
4/19/2024
|
+0.10/+0.24%
|
40.70
|
42.30
|
40.70
|
42.20
|
41.57
|
42.20
|
97,200
|
|
4/17/2024
|
-0.60/-1.41%
|
42.70
|
42.70
|
41.80
|
42.10
|
42.21
|
42.10
|
75,700
|
|
4/16/2024
|
+0.50/+1.18%
|
42.20
|
42.70
|
41.30
|
42.70
|
41.79
|
42.70
|
136,300
|
|
4/15/2024
|
-2.30/-5.17%
|
44.50
|
44.50
|
41.50
|
42.20
|
42.95
|
42.20
|
356,800
|
|
4/12/2024
|
+1.00/+2.30%
|
43.45
|
44.50
|
43.45
|
44.50
|
43.97
|
44.50
|
114,900
|
|
4/11/2024
|
-1.00/-2.25%
|
43.50
|
43.90
|
42.85
|
43.50
|
43.29
|
43.50
|
205,200
|
|
4/10/2024
|
-0.90/-1.98%
|
45.40
|
45.40
|
44.40
|
44.50
|
44.63
|
44.50
|
46,700
|
|
4/9/2024
|
+0.75/+1.68%
|
44.15
|
45.45
|
44.15
|
45.40
|
44.66
|
45.40
|
89,700
|
|
4/8/2024
|
-1.10/-2.40%
|
45.75
|
45.90
|
44.40
|
44.65
|
44.91
|
44.65
|
181,800
|
|
4/5/2024
|
-1.20/-2.56%
|
46.90
|
46.95
|
45.60
|
45.75
|
46.10
|
45.75
|
220,000
|
|
4/4/2024
|
+1.10/+2.40%
|
46.00
|
47.20
|
46.00
|
46.95
|
46.71
|
46.95
|
262,800
|
|
4/3/2024
|
+2.40/+5.52%
|
43.70
|
46.00
|
43.60
|
45.85
|
44.68
|
45.85
|
2,401,600
|
|
4/2/2024
|
+0.45/+1.05%
|
43.00
|
43.45
|
42.85
|
43.45
|
43.20
|
43.45
|
55,600
|
|
|