Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.90/+1.89%
|
47.50
|
48.90
|
47.10
|
48.40
|
47.98
|
48.40
|
47,300
|
|
5/2/2024
|
0.00 / 0.00%
|
47.30
|
47.50
|
46.90
|
47.50
|
47.39
|
47.50
|
46,200
|
|
4/26/2024
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.30
|
47.50
|
47.44
|
47.50
|
61,100
|
|
4/25/2024
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.39
|
47.50
|
39,600
|
|
4/24/2024
|
+0.10/+0.21%
|
47.40
|
47.50
|
47.00
|
47.50
|
47.35
|
47.50
|
48,200
|
|
4/23/2024
|
-0.20/-0.42%
|
47.00
|
47.50
|
46.30
|
47.40
|
47.14
|
47.40
|
16,000
|
|
4/22/2024
|
+0.20/+0.42%
|
47.60
|
47.80
|
45.10
|
47.60
|
47.47
|
47.60
|
13,500
|
|
4/19/2024
|
-0.10/-0.21%
|
45.50
|
47.50
|
45.50
|
47.40
|
47.33
|
47.40
|
18,500
|
|
4/17/2024
|
+0.10/+0.21%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.42
|
47.50
|
106,200
|
|
4/16/2024
|
-0.10/-0.21%
|
47.00
|
47.50
|
46.10
|
47.40
|
47.15
|
47.40
|
14,400
|
|
4/15/2024
|
-0.20/-0.42%
|
47.80
|
47.80
|
47.00
|
47.50
|
47.57
|
47.50
|
91,500
|
|
4/12/2024
|
+0.20/+0.42%
|
47.50
|
47.80
|
47.30
|
47.70
|
47.63
|
47.70
|
31,000
|
|
4/11/2024
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.49
|
47.50
|
6,700
|
|
4/10/2024
|
+0.50/+1.06%
|
47.80
|
47.80
|
47.00
|
47.50
|
47.51
|
47.50
|
50,900
|
|
4/9/2024
|
-0.50/-1.05%
|
47.70
|
47.70
|
47.00
|
47.00
|
47.03
|
47.00
|
5,600
|
|
4/8/2024
|
+0.40/+0.85%
|
47.90
|
47.90
|
47.00
|
47.50
|
47.23
|
47.50
|
21,100
|
|
4/5/2024
|
-0.70/-1.46%
|
50.80
|
50.80
|
47.10
|
47.10
|
47.55
|
47.10
|
28,500
|
|
4/4/2024
|
0.00 / 0.00%
|
47.40
|
47.80
|
47.10
|
47.80
|
47.35
|
47.80
|
10,800
|
|
4/3/2024
|
+0.10/+0.21%
|
47.10
|
47.80
|
47.10
|
47.80
|
47.61
|
47.80
|
32,900
|
|
4/2/2024
|
-0.10/-0.21%
|
47.70
|
47.70
|
47.50
|
47.70
|
47.53
|
47.70
|
20,500
|
|
|