Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
-0.50/-1.27%
|
39.00
|
39.30
|
38.60
|
38.80
|
39.00
|
38.80
|
12,200
|
|
4/23/2024
|
-0.90/-2.26%
|
39.50
|
39.60
|
39.00
|
39.00
|
39.30
|
39.00
|
6,600
|
|
4/22/2024
|
+0.10/+0.25%
|
40.00
|
40.10
|
39.20
|
39.40
|
39.90
|
39.40
|
1,700
|
|
4/19/2024
|
-1.30/-3.23%
|
40.30
|
40.30
|
39.00
|
39.00
|
39.30
|
39.00
|
12,400
|
|
4/17/2024
|
-4.50/-10.11%
|
43.50
|
43.50
|
39.50
|
40.00
|
40.30
|
40.00
|
50,700
|
|
4/16/2024
|
-1.60/-3.51%
|
46.00
|
47.40
|
44.00
|
44.00
|
44.50
|
44.00
|
2,700
|
|
4/15/2024
|
-0.10/-0.23%
|
44.40
|
48.00
|
44.00
|
44.00
|
45.60
|
44.00
|
10,300
|
|
4/12/2024
|
-0.20/-0.45%
|
44.40
|
44.40
|
43.80
|
43.80
|
44.10
|
43.80
|
3,800
|
|
4/11/2024
|
+0.40/+0.91%
|
44.00
|
44.40
|
44.00
|
44.40
|
44.00
|
44.40
|
12,800
|
|
4/10/2024
|
-0.70/-1.57%
|
44.50
|
44.50
|
43.80
|
43.80
|
44.00
|
43.80
|
3,000
|
|
4/9/2024
|
-0.40/-0.88%
|
45.10
|
45.10
|
44.20
|
44.80
|
44.50
|
44.80
|
4,100
|
|
4/8/2024
|
0.00 / 0.00%
|
45.20
|
45.40
|
45.10
|
45.40
|
45.20
|
45.40
|
2,000
|
|
4/5/2024
|
0.00 / 0.00%
|
46.50
|
46.50
|
45.10
|
45.70
|
45.40
|
45.70
|
3,200
|
|
4/4/2024
|
-0.90/-1.91%
|
46.40
|
46.80
|
41.10
|
46.10
|
45.70
|
46.10
|
16,800
|
|
4/3/2024
|
-0.70/-1.49%
|
47.00
|
47.20
|
46.40
|
46.40
|
47.00
|
46.40
|
3,300
|
|
4/2/2024
|
-0.10/-0.21%
|
47.60
|
47.60
|
46.70
|
47.30
|
47.10
|
47.30
|
5,100
|
|
4/1/2024
|
-0.10/-0.21%
|
47.40
|
47.50
|
47.30
|
47.30
|
47.40
|
47.30
|
6,000
|
|
3/29/2024
|
-0.20/-0.42%
|
47.50
|
47.50
|
47.40
|
47.50
|
47.40
|
47.50
|
2,000
|
|
3/28/2024
|
-0.10/-0.21%
|
47.70
|
47.80
|
47.70
|
47.70
|
47.70
|
47.70
|
5,600
|
|
3/27/2024
|
-0.10/-0.21%
|
48.00
|
48.40
|
47.50
|
47.60
|
47.80
|
47.60
|
2,900
|
|
|