Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.10/-0.23%
|
44.00
|
44.00
|
41.10
|
43.90
|
43.08
|
43.90
|
13,700
|
|
4/25/2024
|
+1.50/+3.53%
|
42.60
|
46.70
|
42.60
|
44.00
|
44.60
|
44.00
|
59,400
|
|
4/24/2024
|
+0.90/+2.16%
|
41.70
|
42.60
|
41.60
|
42.50
|
42.30
|
42.50
|
12,700
|
|
4/23/2024
|
-2.00/-4.59%
|
42.90
|
42.90
|
41.00
|
41.60
|
41.68
|
41.60
|
17,100
|
|
4/22/2024
|
+0.60/+1.40%
|
44.00
|
44.90
|
42.50
|
43.60
|
43.94
|
43.60
|
27,200
|
|
4/19/2024
|
+3.80/+9.69%
|
42.00
|
43.10
|
41.50
|
43.00
|
42.90
|
43.00
|
182,500
|
|
4/17/2024
|
-0.30/-0.76%
|
35.90
|
40.00
|
35.90
|
39.20
|
38.95
|
39.20
|
29,000
|
|
4/16/2024
|
+0.40/+1.02%
|
39.20
|
40.00
|
39.20
|
39.50
|
39.46
|
39.50
|
19,900
|
|
4/15/2024
|
-1.10/-2.74%
|
40.60
|
41.40
|
39.10
|
39.10
|
40.39
|
39.10
|
28,900
|
|
4/12/2024
|
+0.10/+0.25%
|
40.30
|
42.00
|
40.20
|
40.20
|
41.00
|
40.20
|
81,200
|
|
4/11/2024
|
-0.50/-1.23%
|
39.90
|
41.90
|
39.90
|
40.10
|
40.39
|
40.10
|
900
|
|
4/10/2024
|
0.00 / 0.00%
|
41.00
|
41.40
|
40.60
|
40.60
|
40.90
|
40.60
|
46,000
|
|
4/9/2024
|
-0.50/-1.22%
|
37.00
|
41.10
|
37.00
|
40.60
|
40.69
|
40.60
|
2,800
|
|
4/8/2024
|
-0.30/-0.72%
|
41.40
|
41.40
|
41.10
|
41.10
|
41.24
|
41.10
|
24,100
|
|
4/5/2024
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.30
|
41.40
|
41.40
|
41.40
|
31,100
|
|
4/4/2024
|
-0.20/-0.48%
|
41.60
|
42.50
|
41.20
|
41.40
|
41.65
|
41.40
|
4,600
|
|
4/3/2024
|
+0.10/+0.24%
|
42.50
|
42.50
|
41.50
|
41.60
|
41.71
|
41.60
|
700
|
|
4/2/2024
|
-0.20/-0.48%
|
41.00
|
41.60
|
41.00
|
41.50
|
41.44
|
41.50
|
2,700
|
|
4/1/2024
|
-0.40/-0.95%
|
40.40
|
41.70
|
40.40
|
41.70
|
41.38
|
41.70
|
400
|
|
3/29/2024
|
+0.80/+1.94%
|
42.00
|
43.00
|
42.00
|
42.10
|
42.91
|
42.10
|
3,900
|
|
|