Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
-0.40/-1.23%
|
32.10
|
32.20
|
32.10
|
32.10
|
32.11
|
32.10
|
8,900
|
|
5/9/2024
|
-0.30/-0.91%
|
31.50
|
32.50
|
31.50
|
32.50
|
31.61
|
32.50
|
1,900
|
|
5/8/2024
|
0.00 / 0.00%
|
31.55
|
32.80
|
31.50
|
32.80
|
31.56
|
32.80
|
8,400
|
|
5/7/2024
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
0
|
|
5/6/2024
|
+0.75/+2.34%
|
32.50
|
32.80
|
32.50
|
32.80
|
32.60
|
32.80
|
600
|
|
5/3/2024
|
+0.55/+1.75%
|
31.50
|
32.75
|
31.50
|
32.05
|
32.01
|
32.05
|
5,900
|
|
5/2/2024
|
-2.20/-6.53%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.51
|
31.50
|
1,500
|
|
4/26/2024
|
+0.95/+2.90%
|
34.50
|
34.50
|
32.90
|
33.70
|
34.35
|
33.70
|
1,700
|
|
4/25/2024
|
0.00 / 0.00%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
200
|
|
4/24/2024
|
+1.15/+3.64%
|
31.60
|
32.75
|
31.60
|
32.75
|
31.79
|
32.75
|
600
|
|
4/23/2024
|
-0.80/-2.47%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.60
|
31.60
|
2,200
|
|
4/22/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
4,400
|
|
4/19/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
1,500
|
|
4/17/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
3,000
|
|
4/16/2024
|
+0.90/+2.86%
|
31.50
|
32.40
|
31.00
|
32.40
|
31.09
|
32.40
|
2,200
|
|
4/15/2024
|
-1.30/-3.96%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.99
|
31.50
|
7,800
|
|
4/12/2024
|
+0.30/+0.92%
|
32.50
|
32.80
|
32.50
|
32.80
|
32.75
|
32.80
|
600
|
|
4/11/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
4,000
|
|
4/10/2024
|
-0.50/-1.52%
|
32.50
|
32.90
|
32.30
|
32.50
|
32.58
|
32.50
|
3,300
|
|
4/9/2024
|
0.00 / 0.00%
|
32.20
|
33.00
|
32.20
|
33.00
|
32.73
|
33.00
|
300
|
|
|