Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
-0.55/-1.13%
|
48.65
|
48.65
|
48.00
|
48.05
|
48.08
|
48.05
|
3,500
|
|
6/17/2024
|
+0.10/+0.21%
|
49.20
|
51.70
|
47.90
|
48.60
|
50.08
|
48.60
|
8,600
|
|
6/14/2024
|
-0.90/-1.82%
|
47.60
|
49.20
|
47.60
|
48.50
|
48.36
|
48.50
|
3,800
|
|
6/13/2024
|
+1.90/+4.00%
|
48.00
|
49.90
|
48.00
|
49.40
|
48.51
|
49.40
|
6,600
|
|
6/12/2024
|
-0.20/-0.40%
|
48.75
|
50.30
|
48.70
|
50.00
|
49.98
|
47.50
|
23,200
|
|
6/11/2024
|
+0.20/+0.40%
|
50.50
|
50.50
|
50.00
|
50.20
|
50.11
|
47.69
|
12,500
|
|
6/10/2024
|
+0.45/+0.91%
|
50.20
|
50.50
|
50.00
|
50.00
|
50.29
|
47.50
|
11,400
|
|
6/7/2024
|
-0.45/-0.90%
|
49.40
|
49.60
|
48.20
|
49.55
|
49.17
|
47.07
|
5,900
|
|
6/6/2024
|
+0.55/+1.11%
|
50.00
|
50.00
|
48.65
|
50.00
|
49.60
|
47.50
|
17,800
|
|
6/5/2024
|
+0.85/+1.75%
|
48.00
|
49.50
|
48.00
|
49.45
|
48.59
|
46.98
|
14,800
|
|
6/4/2024
|
0.00 / 0.00%
|
48.90
|
49.45
|
48.60
|
48.60
|
48.88
|
46.17
|
7,300
|
|
6/3/2024
|
+1.10/+2.32%
|
47.00
|
48.60
|
47.00
|
48.60
|
47.86
|
46.17
|
43,900
|
|
5/31/2024
|
+2.00/+4.40%
|
45.50
|
48.60
|
45.50
|
47.50
|
46.64
|
45.13
|
10,700
|
|
5/30/2024
|
0.00 / 0.00%
|
45.50
|
46.00
|
44.50
|
45.50
|
45.09
|
43.23
|
4,000
|
|
5/29/2024
|
+2.00/+4.60%
|
44.00
|
46.00
|
44.00
|
45.50
|
44.87
|
43.23
|
19,200
|
|
5/28/2024
|
0.00 / 0.00%
|
43.30
|
43.50
|
43.10
|
43.50
|
43.23
|
41.33
|
8,300
|
|
5/27/2024
|
0.00 / 0.00%
|
43.50
|
43.60
|
43.50
|
43.50
|
43.53
|
41.33
|
1,000
|
|
5/24/2024
|
0.00 / 0.00%
|
43.10
|
43.90
|
43.10
|
43.50
|
43.14
|
41.33
|
8,500
|
|
5/23/2024
|
+0.50/+1.16%
|
45.30
|
45.30
|
43.00
|
43.50
|
43.11
|
41.33
|
41,000
|
|
5/22/2024
|
-0.60/-1.38%
|
43.20
|
43.20
|
43.00
|
43.00
|
43.12
|
40.85
|
2,200
|
|
|