Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.40/+1.03%
|
37.50
|
39.40
|
37.50
|
39.40
|
39.07
|
39.40
|
22,700
|
|
5/2/2024
|
-0.90/-2.26%
|
39.00
|
39.80
|
38.50
|
39.00
|
39.03
|
39.00
|
9,600
|
|
4/26/2024
|
-0.20/-0.50%
|
39.20
|
40.00
|
39.20
|
39.90
|
39.60
|
39.90
|
9,000
|
|
4/25/2024
|
-0.50/-1.23%
|
40.00
|
41.50
|
39.70
|
40.10
|
39.94
|
40.10
|
16,400
|
|
4/24/2024
|
-1.30/-3.10%
|
40.10
|
41.50
|
40.10
|
40.60
|
40.76
|
40.60
|
2,900
|
|
4/23/2024
|
+0.90/+2.20%
|
40.10
|
42.00
|
39.10
|
41.90
|
40.48
|
41.90
|
13,600
|
|
4/22/2024
|
-1.80/-4.21%
|
42.80
|
42.80
|
40.30
|
41.00
|
40.96
|
41.00
|
8,400
|
|
4/19/2024
|
+0.90/+2.15%
|
41.90
|
42.90
|
41.50
|
42.80
|
41.89
|
42.80
|
4,600
|
|
4/17/2024
|
+0.80/+1.95%
|
42.50
|
43.00
|
41.90
|
41.90
|
42.57
|
41.90
|
2,100
|
|
4/16/2024
|
+0.10/+0.24%
|
39.50
|
45.10
|
39.50
|
41.10
|
41.28
|
41.10
|
30,500
|
|
4/15/2024
|
-1.50/-3.53%
|
40.10
|
41.90
|
40.10
|
41.00
|
40.76
|
41.00
|
10,100
|
|
4/12/2024
|
-0.20/-0.47%
|
42.70
|
43.00
|
40.30
|
42.50
|
41.88
|
42.50
|
5,300
|
|
4/11/2024
|
+2.60/+6.48%
|
39.10
|
42.80
|
39.10
|
42.70
|
40.66
|
42.70
|
24,900
|
|
4/10/2024
|
0.00 / 0.00%
|
40.20
|
40.90
|
39.90
|
40.10
|
40.06
|
40.10
|
18,900
|
|
4/9/2024
|
+0.90/+2.30%
|
39.20
|
41.90
|
39.20
|
40.10
|
40.07
|
40.10
|
50,700
|
|
4/8/2024
|
+0.10/+0.26%
|
38.50
|
42.00
|
38.50
|
39.20
|
39.31
|
39.20
|
28,900
|
|
4/5/2024
|
+1.00/+2.62%
|
38.00
|
39.40
|
38.00
|
39.10
|
38.64
|
39.10
|
33,900
|
|
4/4/2024
|
0.00 / 0.00%
|
37.70
|
38.20
|
37.70
|
38.10
|
37.96
|
38.10
|
22,700
|
|
4/3/2024
|
+0.10/+0.26%
|
37.60
|
38.10
|
37.60
|
38.10
|
37.85
|
38.10
|
10,500
|
|
4/2/2024
|
-0.30/-0.78%
|
38.50
|
38.50
|
36.30
|
38.00
|
37.89
|
38.00
|
20,800
|
|
|