Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.50/-1.09%
|
46.00
|
46.00
|
45.20
|
45.50
|
45.50
|
45.50
|
755,800
|
|
4/17/2024
|
-0.30/-0.65%
|
46.30
|
46.40
|
45.80
|
46.00
|
46.00
|
46.00
|
1,158,800
|
|
4/16/2024
|
-1.60/-3.35%
|
48.80
|
48.80
|
45.60
|
46.10
|
46.30
|
46.10
|
1,040,600
|
|
4/15/2024
|
-1.20/-2.38%
|
50.00
|
50.30
|
49.00
|
49.20
|
49.70
|
47.22
|
1,521,300
|
|
4/12/2024
|
+0.50/+1.01%
|
49.80
|
51.20
|
49.80
|
50.00
|
50.40
|
47.99
|
1,502,000
|
|
4/11/2024
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.10
|
49.80
|
49.50
|
47.80
|
279,800
|
|
4/10/2024
|
+0.10/+0.20%
|
49.90
|
50.60
|
49.30
|
49.50
|
49.80
|
47.51
|
395,700
|
|
4/9/2024
|
+1.00/+2.04%
|
49.00
|
49.90
|
48.90
|
49.90
|
49.40
|
47.89
|
537,100
|
|
4/8/2024
|
+0.20/+0.41%
|
48.90
|
49.10
|
48.60
|
48.90
|
48.90
|
46.93
|
266,700
|
|
4/5/2024
|
-0.10/-0.20%
|
48.80
|
49.20
|
48.50
|
48.90
|
48.70
|
46.93
|
468,800
|
|
4/4/2024
|
-0.50/-1.01%
|
49.40
|
49.50
|
48.80
|
48.90
|
49.00
|
46.93
|
659,200
|
|
4/3/2024
|
0.00 / 0.00%
|
49.30
|
50.00
|
49.20
|
49.30
|
49.40
|
47.32
|
403,200
|
|
4/2/2024
|
+0.20/+0.41%
|
49.40
|
49.50
|
49.00
|
49.40
|
49.30
|
47.41
|
384,500
|
|
4/1/2024
|
-0.70/-1.40%
|
49.70
|
49.80
|
48.90
|
49.20
|
49.20
|
47.22
|
371,400
|
|
3/29/2024
|
-0.20/-0.40%
|
50.00
|
50.30
|
49.60
|
49.60
|
49.90
|
47.60
|
551,800
|
|
3/28/2024
|
+0.80/+1.63%
|
49.70
|
50.00
|
49.50
|
50.00
|
49.80
|
47.99
|
684,800
|
|
3/27/2024
|
+1.40/+2.91%
|
48.20
|
49.60
|
48.10
|
49.50
|
49.20
|
47.51
|
1,357,400
|
|
3/26/2024
|
+0.10/+0.21%
|
48.00
|
48.30
|
47.90
|
48.10
|
48.10
|
46.16
|
343,400
|
|
3/25/2024
|
-0.20/-0.41%
|
48.00
|
48.30
|
47.90
|
48.00
|
48.00
|
46.07
|
673,600
|
|
3/22/2024
|
-0.40/-0.83%
|
48.60
|
48.60
|
47.90
|
48.00
|
48.20
|
46.07
|
775,600
|
|
|