Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
+0.50/+1.49%
|
34.10
|
36.00
|
30.40
|
34.00
|
31.27
|
34.00
|
5,100
|
|
5/15/2024
|
+2.60/+8.41%
|
31.90
|
33.50
|
31.90
|
33.50
|
32.35
|
33.50
|
400
|
|
5/14/2024
|
-0.60/-1.90%
|
31.50
|
31.50
|
29.50
|
30.90
|
30.76
|
30.90
|
1,900
|
|
5/13/2024
|
-0.90/-2.78%
|
30.00
|
31.50
|
30.00
|
31.50
|
30.75
|
31.50
|
200
|
|
5/10/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
0
|
|
5/9/2024
|
-0.40/-1.22%
|
30.10
|
32.40
|
30.00
|
32.40
|
30.18
|
32.40
|
9,400
|
|
5/8/2024
|
+1.80/+5.81%
|
32.20
|
33.80
|
31.00
|
32.80
|
31.76
|
32.80
|
1,400
|
|
5/7/2024
|
-1.20/-3.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
100
|
|
5/6/2024
|
-0.40/-1.23%
|
29.50
|
32.20
|
29.50
|
32.20
|
31.04
|
32.20
|
700
|
|
5/3/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
0
|
|
5/2/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
0
|
|
4/26/2024
|
-0.90/-2.69%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
1,000
|
|
4/25/2024
|
0.00 / 0.00%
|
34.20
|
34.20
|
33.40
|
33.50
|
33.51
|
33.50
|
3,400
|
|
4/24/2024
|
-0.10/-0.30%
|
32.80
|
34.60
|
31.00
|
33.50
|
32.50
|
33.50
|
700
|
|
4/23/2024
|
+2.10/+6.67%
|
31.50
|
33.60
|
30.50
|
33.60
|
32.48
|
33.60
|
69,900
|
|
4/22/2024
|
+1.60/+5.35%
|
29.80
|
32.00
|
29.60
|
31.50
|
30.06
|
31.50
|
20,000
|
|
4/19/2024
|
+0.90/+3.10%
|
27.80
|
29.90
|
27.80
|
29.90
|
29.03
|
29.90
|
5,500
|
|
4/17/2024
|
-1.60/-5.23%
|
28.50
|
30.50
|
27.60
|
29.00
|
27.67
|
29.00
|
41,800
|
|
4/16/2024
|
-0.70/-2.24%
|
28.30
|
31.00
|
28.20
|
30.60
|
28.53
|
30.60
|
5,300
|
|
4/15/2024
|
+2.80/+9.82%
|
29.60
|
31.30
|
29.60
|
31.30
|
31.18
|
31.30
|
5,800
|
|
|