Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/2/2024
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
0
|
|
4/1/2024
|
-1.10/-2.35%
|
45.20
|
45.80
|
44.00
|
45.80
|
44.89
|
45.80
|
5,900
|
|
3/29/2024
|
+1.90/+4.22%
|
44.00
|
46.90
|
43.70
|
46.90
|
44.97
|
46.90
|
13,600
|
|
3/28/2024
|
+1.15/+2.62%
|
46.80
|
46.80
|
44.00
|
45.00
|
45.46
|
45.00
|
9,700
|
|
3/27/2024
|
-0.15/-0.34%
|
43.20
|
43.85
|
43.20
|
43.85
|
43.65
|
43.85
|
4,500
|
|
3/26/2024
|
-0.05/-0.11%
|
43.10
|
44.00
|
43.10
|
44.00
|
43.67
|
44.00
|
6,000
|
|
3/25/2024
|
+0.05/+0.11%
|
44.90
|
44.90
|
43.00
|
44.05
|
43.69
|
44.05
|
500
|
|
3/22/2024
|
+0.20/+0.46%
|
43.50
|
44.00
|
43.50
|
44.00
|
43.97
|
44.00
|
57,400
|
|
|