Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+0.50/+1.37%
|
36.50
|
40.00
|
36.50
|
37.00
|
37.40
|
37.00
|
2,500
|
|
5/2/2024
|
+0.10/+0.28%
|
35.10
|
36.70
|
35.10
|
36.30
|
36.50
|
36.30
|
3,700
|
|
4/26/2024
|
+0.80/+2.25%
|
35.40
|
36.40
|
35.40
|
36.40
|
36.20
|
36.40
|
800
|
|
4/25/2024
|
+1.60/+4.55%
|
36.30
|
38.50
|
35.20
|
36.80
|
35.60
|
36.80
|
11,800
|
|
4/24/2024
|
+0.10/+0.27%
|
37.80
|
37.80
|
35.00
|
36.60
|
35.20
|
36.60
|
5,400
|
|
4/23/2024
|
+0.50/+1.38%
|
36.00
|
41.00
|
35.00
|
36.70
|
36.50
|
36.70
|
2,400
|
|
4/22/2024
|
+2.00/+5.80%
|
34.00
|
36.50
|
34.00
|
36.50
|
36.20
|
36.50
|
1,100
|
|
4/19/2024
|
-0.90/-2.56%
|
35.60
|
35.60
|
33.10
|
34.20
|
34.50
|
34.20
|
7,200
|
|
4/17/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.10
|
35.00
|
2,700
|
|
4/16/2024
|
-0.30/-0.84%
|
35.70
|
35.70
|
34.70
|
35.40
|
35.00
|
35.40
|
7,200
|
|
4/15/2024
|
+0.60/+1.72%
|
35.60
|
36.50
|
35.40
|
35.50
|
35.70
|
35.50
|
21,000
|
|
4/12/2024
|
+1.00/+2.92%
|
35.60
|
35.60
|
34.60
|
35.30
|
34.90
|
35.30
|
800
|
|
4/11/2024
|
+0.10/+0.29%
|
33.60
|
34.90
|
33.60
|
34.90
|
34.30
|
34.90
|
600
|
|
4/10/2024
|
+0.80/+2.31%
|
34.20
|
35.40
|
34.20
|
35.40
|
34.80
|
35.40
|
3,500
|
|
4/9/2024
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
400
|
|
4/8/2024
|
-0.30/-0.87%
|
34.00
|
35.10
|
34.00
|
34.30
|
34.60
|
34.30
|
5,900
|
|
4/5/2024
|
+0.80/+2.35%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.60
|
34.90
|
3,200
|
|
4/4/2024
|
0.00 / 0.00%
|
34.10
|
34.70
|
33.90
|
34.70
|
34.10
|
34.70
|
7,100
|
|
4/3/2024
|
-0.20/-0.57%
|
34.90
|
34.90
|
34.50
|
34.70
|
34.70
|
34.70
|
5,500
|
|
4/2/2024
|
-0.60/-1.69%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
500
|
|
|