Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
-0.20/-0.48%
|
40.95
|
41.55
|
40.80
|
41.20
|
41.04
|
41.20
|
120,300
|
|
5/7/2024
|
+0.85/+2.10%
|
40.55
|
41.55
|
40.55
|
41.40
|
40.99
|
41.40
|
596,900
|
|
5/6/2024
|
+0.55/+1.38%
|
40.05
|
40.55
|
40.00
|
40.55
|
40.36
|
40.55
|
266,300
|
|
5/3/2024
|
-0.10/-0.25%
|
40.10
|
40.70
|
39.95
|
40.00
|
40.19
|
40.00
|
297,400
|
|
5/2/2024
|
+0.65/+1.65%
|
39.45
|
40.50
|
39.45
|
40.10
|
39.94
|
40.10
|
359,200
|
|
4/26/2024
|
+0.15/+0.38%
|
39.20
|
39.45
|
38.90
|
39.45
|
39.19
|
39.45
|
354,900
|
|
4/25/2024
|
-0.30/-0.76%
|
39.45
|
39.70
|
39.20
|
39.30
|
39.28
|
39.30
|
184,300
|
|
4/24/2024
|
+0.35/+0.89%
|
39.25
|
39.65
|
39.05
|
39.60
|
39.43
|
39.60
|
239,800
|
|
4/23/2024
|
-0.35/-0.88%
|
39.60
|
39.60
|
38.90
|
39.25
|
39.18
|
39.25
|
235,900
|
|
4/22/2024
|
+1.10/+2.86%
|
39.50
|
40.05
|
38.55
|
39.60
|
39.60
|
39.60
|
446,700
|
|
4/19/2024
|
-0.10/-0.26%
|
38.60
|
38.95
|
38.20
|
38.50
|
38.57
|
38.50
|
606,400
|
|
4/17/2024
|
-0.75/-1.91%
|
39.45
|
40.00
|
38.55
|
38.60
|
39.06
|
38.60
|
779,300
|
|
4/16/2024
|
-0.35/-0.88%
|
39.90
|
40.00
|
39.20
|
39.35
|
39.54
|
39.35
|
618,000
|
|
4/15/2024
|
-2.20/-5.25%
|
41.80
|
41.80
|
39.50
|
39.70
|
40.73
|
39.70
|
405,000
|
|
4/12/2024
|
+0.45/+1.09%
|
41.80
|
41.90
|
41.30
|
41.90
|
41.68
|
41.90
|
132,400
|
|
4/11/2024
|
-0.10/-0.24%
|
41.55
|
41.55
|
41.25
|
41.45
|
41.38
|
41.45
|
173,600
|
|
4/10/2024
|
0.00 / 0.00%
|
41.55
|
41.85
|
41.50
|
41.55
|
41.62
|
41.55
|
233,000
|
|
4/9/2024
|
0.00 / 0.00%
|
41.70
|
41.95
|
41.30
|
41.55
|
41.59
|
41.55
|
302,900
|
|
4/8/2024
|
-0.15/-0.36%
|
41.70
|
42.00
|
41.45
|
41.55
|
41.63
|
41.55
|
323,700
|
|
4/5/2024
|
-0.40/-0.95%
|
41.90
|
42.00
|
41.70
|
41.70
|
41.80
|
41.70
|
274,700
|
|
|