Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+0.90/+1.93%
|
47.00
|
48.00
|
46.75
|
47.65
|
46.99
|
47.65
|
17,700
|
|
5/3/2024
|
-3.25/-6.50%
|
49.40
|
50.00
|
46.50
|
46.75
|
48.58
|
46.75
|
23,600
|
|
5/2/2024
|
-1.30/-2.53%
|
50.00
|
50.00
|
47.85
|
50.00
|
49.84
|
50.00
|
22,500
|
|
4/26/2024
|
+2.80/+5.77%
|
49.00
|
51.30
|
47.00
|
51.30
|
48.73
|
51.30
|
22,500
|
|
4/25/2024
|
+0.35/+0.73%
|
49.10
|
51.50
|
48.00
|
48.50
|
51.31
|
48.50
|
51,600
|
|
4/24/2024
|
+3.15/+7.00%
|
45.00
|
48.15
|
45.00
|
48.15
|
48.08
|
48.15
|
512,900
|
|
4/23/2024
|
+1.30/+2.97%
|
45.80
|
45.80
|
45.00
|
45.00
|
45.65
|
45.00
|
1,700
|
|
4/22/2024
|
-1.40/-3.10%
|
45.10
|
45.10
|
43.40
|
43.70
|
44.54
|
43.70
|
31,900
|
|
4/19/2024
|
-1.30/-2.80%
|
46.35
|
48.00
|
44.30
|
45.10
|
46.41
|
45.10
|
95,400
|
|
4/17/2024
|
+1.10/+2.43%
|
45.30
|
46.50
|
45.30
|
46.40
|
45.91
|
46.40
|
4,000
|
|
4/16/2024
|
0.00 / 0.00%
|
45.40
|
48.40
|
44.90
|
45.30
|
45.39
|
45.30
|
16,500
|
|
4/15/2024
|
-2.85/-5.92%
|
51.40
|
51.50
|
44.80
|
45.30
|
48.58
|
45.30
|
12,700
|
|
4/12/2024
|
+3.15/+7.00%
|
45.50
|
48.15
|
45.50
|
48.15
|
48.15
|
48.15
|
2,173,700
|
|
4/11/2024
|
+0.50/+1.12%
|
44.60
|
45.50
|
44.50
|
45.00
|
44.91
|
45.00
|
10,233,950
|
|
4/10/2024
|
+1.20/+2.77%
|
43.30
|
44.50
|
43.30
|
44.50
|
43.49
|
44.50
|
4,900
|
|
4/9/2024
|
-0.40/-0.92%
|
44.30
|
44.30
|
43.30
|
43.30
|
43.81
|
43.30
|
700
|
|
4/8/2024
|
-1.15/-2.56%
|
44.90
|
44.90
|
43.65
|
43.70
|
44.24
|
43.70
|
1,300
|
|
4/5/2024
|
+0.35/+0.79%
|
44.45
|
44.95
|
44.45
|
44.85
|
44.89
|
44.85
|
7,300
|
|
4/4/2024
|
0.00 / 0.00%
|
44.85
|
44.85
|
44.10
|
44.50
|
44.41
|
44.50
|
500
|
|
4/3/2024
|
-1.30/-2.84%
|
47.40
|
47.40
|
44.50
|
44.50
|
45.52
|
44.50
|
6,500
|
|
|