Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-1.00/-1.81%
|
55.30
|
55.30
|
53.50
|
54.30
|
54.20
|
54.30
|
66,900
|
|
4/25/2024
|
-0.40/-0.73%
|
56.00
|
57.00
|
53.70
|
54.20
|
55.30
|
54.20
|
85,100
|
|
4/24/2024
|
+4.50/+8.91%
|
52.00
|
55.50
|
52.00
|
55.00
|
54.60
|
55.00
|
71,200
|
|
4/23/2024
|
+4.90/+10.40%
|
47.40
|
52.00
|
47.40
|
52.00
|
50.50
|
52.00
|
113,700
|
|
4/22/2024
|
+2.20/+4.87%
|
47.50
|
47.60
|
46.40
|
47.40
|
47.10
|
47.40
|
30,600
|
|
4/19/2024
|
-1.50/-3.19%
|
46.00
|
46.50
|
44.00
|
45.50
|
45.20
|
45.50
|
31,100
|
|
4/17/2024
|
+0.40/+0.88%
|
46.10
|
47.90
|
46.00
|
46.10
|
47.00
|
46.10
|
30,300
|
|
4/16/2024
|
-1.00/-2.04%
|
46.60
|
47.90
|
44.00
|
47.90
|
45.70
|
47.90
|
103,900
|
|
4/15/2024
|
-5.40/-10.42%
|
51.80
|
51.80
|
45.10
|
46.40
|
48.90
|
46.40
|
87,700
|
|
4/12/2024
|
+1.30/+2.57%
|
50.90
|
52.50
|
50.70
|
51.80
|
51.80
|
51.80
|
34,700
|
|
4/11/2024
|
-0.60/-1.15%
|
50.00
|
51.60
|
49.50
|
51.60
|
50.50
|
51.60
|
29,300
|
|
4/10/2024
|
+0.90/+1.76%
|
52.00
|
53.10
|
51.00
|
52.00
|
52.20
|
52.00
|
86,300
|
|
4/9/2024
|
-3.50/-6.46%
|
52.00
|
54.20
|
49.00
|
50.70
|
51.10
|
50.70
|
74,900
|
|
4/8/2024
|
-7.40/-12.52%
|
56.70
|
57.70
|
51.00
|
51.70
|
54.20
|
51.70
|
103,300
|
|
4/5/2024
|
-4.30/-6.80%
|
61.90
|
61.90
|
57.30
|
58.90
|
59.10
|
58.90
|
99,000
|
|
4/4/2024
|
+1.70/+2.82%
|
60.50
|
68.50
|
58.00
|
62.00
|
63.20
|
62.00
|
150,900
|
|
4/3/2024
|
+7.90/+14.85%
|
54.00
|
61.10
|
54.00
|
61.10
|
60.30
|
61.10
|
180,100
|
|
4/2/2024
|
+2.90/+5.69%
|
51.20
|
54.10
|
51.00
|
53.90
|
53.20
|
53.90
|
109,700
|
|
4/1/2024
|
+0.70/+1.38%
|
51.40
|
51.80
|
50.70
|
51.50
|
51.00
|
51.50
|
20,000
|
|
3/29/2024
|
-0.90/-1.72%
|
52.20
|
52.20
|
50.00
|
51.40
|
50.80
|
51.40
|
47,400
|
|
|