Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
+0.20/+0.62%
|
32.30
|
32.60
|
32.10
|
32.55
|
32.24
|
32.55
|
2,700
|
|
5/7/2024
|
-0.65/-1.97%
|
32.50
|
32.80
|
32.35
|
32.35
|
32.41
|
32.35
|
43,600
|
|
5/6/2024
|
+0.80/+2.48%
|
32.35
|
33.00
|
32.00
|
33.00
|
32.48
|
33.00
|
7,100
|
|
5/3/2024
|
-0.10/-0.31%
|
32.30
|
32.30
|
32.10
|
32.20
|
32.22
|
32.20
|
25,300
|
|
5/2/2024
|
0.00 / 0.00%
|
32.30
|
32.50
|
32.00
|
32.30
|
32.26
|
32.30
|
5,800
|
|
4/26/2024
|
-0.10/-0.31%
|
32.45
|
32.50
|
32.10
|
32.30
|
32.38
|
32.30
|
3,300
|
|
4/25/2024
|
+0.70/+2.21%
|
31.80
|
32.40
|
31.80
|
32.40
|
31.98
|
32.40
|
1,000
|
|
4/24/2024
|
-0.30/-0.94%
|
32.00
|
32.10
|
31.60
|
31.70
|
31.67
|
31.70
|
6,900
|
|
4/23/2024
|
-0.35/-1.08%
|
32.55
|
32.55
|
32.00
|
32.00
|
32.06
|
32.00
|
8,500
|
|
4/22/2024
|
+0.05/+0.15%
|
32.45
|
32.45
|
32.00
|
32.35
|
32.21
|
32.35
|
3,100
|
|
4/19/2024
|
-0.05/-0.15%
|
31.00
|
32.30
|
31.00
|
32.30
|
31.54
|
32.30
|
9,800
|
|
4/17/2024
|
0.00 / 0.00%
|
31.55
|
32.35
|
31.55
|
32.35
|
31.86
|
32.35
|
2,100
|
|
4/16/2024
|
+0.25/+0.78%
|
32.00
|
32.35
|
31.70
|
32.35
|
31.99
|
32.35
|
31,500
|
|
4/15/2024
|
+0.05/+0.16%
|
32.30
|
32.50
|
32.05
|
32.10
|
32.16
|
32.10
|
1,800
|
|
4/12/2024
|
-0.50/-1.54%
|
32.05
|
32.50
|
32.00
|
32.05
|
32.39
|
32.05
|
5,600
|
|
4/11/2024
|
+0.45/+1.40%
|
32.10
|
32.55
|
32.00
|
32.55
|
32.01
|
32.55
|
17,200
|
|
4/10/2024
|
-0.40/-1.23%
|
32.55
|
32.60
|
32.10
|
32.10
|
32.49
|
32.10
|
8,000
|
|
4/9/2024
|
+0.10/+0.31%
|
32.30
|
32.50
|
32.30
|
32.50
|
32.41
|
32.50
|
8,000
|
|
4/8/2024
|
+0.30/+0.93%
|
32.10
|
32.50
|
32.10
|
32.40
|
32.30
|
32.40
|
10,000
|
|
4/5/2024
|
-0.45/-1.38%
|
32.10
|
32.95
|
32.00
|
32.10
|
32.12
|
32.10
|
38,000
|
|
|