Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+1.10/+2.17%
|
50.80
|
52.50
|
50.50
|
51.90
|
51.57
|
51.90
|
688,000
|
|
4/26/2024
|
0.00 / 0.00%
|
50.40
|
51.50
|
50.40
|
50.80
|
50.86
|
50.80
|
378,900
|
|
4/25/2024
|
0.00 / 0.00%
|
50.80
|
51.30
|
50.40
|
50.80
|
50.82
|
50.80
|
492,900
|
|
4/24/2024
|
+1.70/+3.46%
|
49.50
|
50.90
|
49.50
|
50.80
|
50.39
|
50.80
|
836,800
|
|
4/23/2024
|
-0.80/-1.60%
|
50.00
|
50.40
|
48.80
|
49.10
|
49.71
|
49.10
|
552,000
|
|
4/22/2024
|
+0.70/+1.42%
|
50.30
|
50.30
|
49.40
|
49.90
|
49.90
|
49.90
|
611,800
|
|
4/19/2024
|
-2.00/-3.91%
|
50.80
|
51.80
|
49.20
|
49.20
|
50.23
|
49.20
|
897,000
|
|
4/17/2024
|
-0.50/-0.97%
|
52.20
|
53.00
|
51.10
|
51.20
|
52.09
|
51.20
|
756,500
|
|
4/16/2024
|
-1.10/-2.08%
|
52.80
|
52.80
|
50.10
|
51.70
|
51.31
|
51.70
|
1,143,600
|
|
4/15/2024
|
-3.90/-6.88%
|
56.60
|
56.70
|
52.80
|
52.80
|
54.57
|
52.80
|
1,170,300
|
|
4/12/2024
|
+0.70/+1.25%
|
56.80
|
56.80
|
55.80
|
56.70
|
56.27
|
56.70
|
385,400
|
|
4/11/2024
|
0.00 / 0.00%
|
55.20
|
56.30
|
55.20
|
56.00
|
55.79
|
56.00
|
494,000
|
|
4/10/2024
|
-0.30/-0.53%
|
56.40
|
57.10
|
56.00
|
56.00
|
56.58
|
56.00
|
636,100
|
|
4/9/2024
|
+1.00/+1.81%
|
55.40
|
56.30
|
55.10
|
56.30
|
55.80
|
56.30
|
444,700
|
|
4/8/2024
|
-0.70/-1.25%
|
56.00
|
56.40
|
55.20
|
55.30
|
55.82
|
55.30
|
694,400
|
|
4/5/2024
|
-0.90/-1.58%
|
56.00
|
57.40
|
56.00
|
56.00
|
56.45
|
56.00
|
1,174,800
|
|
4/4/2024
|
-1.10/-1.90%
|
58.00
|
58.10
|
56.90
|
56.90
|
57.34
|
56.90
|
1,251,500
|
|
4/3/2024
|
-0.70/-1.19%
|
59.00
|
59.50
|
58.00
|
58.00
|
58.73
|
58.00
|
1,080,700
|
|
4/2/2024
|
0.00 / 0.00%
|
58.40
|
59.80
|
57.80
|
58.70
|
58.66
|
58.70
|
1,374,000
|
|
4/1/2024
|
+0.30/+0.51%
|
58.40
|
59.40
|
58.20
|
58.70
|
58.74
|
58.70
|
1,114,000
|
|
|