Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.05/+0.13%
|
39.10
|
39.40
|
38.80
|
39.05
|
38.99
|
39.05
|
108,600
|
|
5/6/2024
|
+0.95/+2.50%
|
38.10
|
39.30
|
38.10
|
39.00
|
38.92
|
39.00
|
489,900
|
|
5/3/2024
|
+0.05/+0.13%
|
38.40
|
38.40
|
38.00
|
38.05
|
38.14
|
38.05
|
177,700
|
|
5/2/2024
|
0.00 / 0.00%
|
38.00
|
38.40
|
37.90
|
38.00
|
38.01
|
38.00
|
122,600
|
|
4/26/2024
|
-0.35/-0.91%
|
38.35
|
38.35
|
37.60
|
38.00
|
38.05
|
38.00
|
503,400
|
|
4/25/2024
|
-0.75/-1.92%
|
39.10
|
39.10
|
38.35
|
38.35
|
38.55
|
38.35
|
237,600
|
|
4/24/2024
|
+0.60/+1.56%
|
38.80
|
39.30
|
38.70
|
39.10
|
39.04
|
39.10
|
44,600
|
|
4/23/2024
|
+0.20/+0.52%
|
38.70
|
38.70
|
38.05
|
38.50
|
38.36
|
38.50
|
180,400
|
|
4/22/2024
|
+0.30/+0.79%
|
39.20
|
39.50
|
38.00
|
38.30
|
38.37
|
38.30
|
155,200
|
|
4/19/2024
|
-0.60/-1.55%
|
38.30
|
38.30
|
37.00
|
38.00
|
37.86
|
38.00
|
424,800
|
|
4/17/2024
|
-0.70/-1.78%
|
39.50
|
39.75
|
38.20
|
38.60
|
38.77
|
38.60
|
234,600
|
|
4/16/2024
|
0.00 / 0.00%
|
39.35
|
39.50
|
38.55
|
39.30
|
39.04
|
39.30
|
387,400
|
|
4/15/2024
|
-2.80/-6.65%
|
42.00
|
42.00
|
39.25
|
39.30
|
40.32
|
39.30
|
388,800
|
|
4/12/2024
|
+0.50/+1.20%
|
41.70
|
42.10
|
41.55
|
42.10
|
41.76
|
42.10
|
168,100
|
|
4/11/2024
|
0.00 / 0.00%
|
41.50
|
41.75
|
41.30
|
41.60
|
41.51
|
41.60
|
134,000
|
|
4/10/2024
|
-0.60/-1.42%
|
42.50
|
42.65
|
41.60
|
41.60
|
42.05
|
41.60
|
206,700
|
|
4/9/2024
|
+0.05/+0.12%
|
42.05
|
42.35
|
42.05
|
42.20
|
42.16
|
42.20
|
162,800
|
|
4/8/2024
|
-0.55/-1.29%
|
42.60
|
42.60
|
42.00
|
42.15
|
42.28
|
42.15
|
269,800
|
|
4/5/2024
|
-0.50/-1.16%
|
43.00
|
43.20
|
42.60
|
42.70
|
42.74
|
42.70
|
332,900
|
|
4/4/2024
|
-0.90/-2.04%
|
43.80
|
44.10
|
43.10
|
43.20
|
43.50
|
43.20
|
349,600
|
|
|