Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
0.00 / 0.00%
|
32.20
|
32.30
|
31.80
|
31.90
|
32.05
|
31.90
|
126,700
|
|
5/15/2024
|
-0.10/-0.31%
|
32.00
|
32.25
|
31.80
|
31.90
|
31.94
|
31.90
|
323,600
|
|
5/14/2024
|
-0.05/-0.16%
|
32.15
|
32.15
|
31.50
|
32.00
|
31.78
|
32.00
|
147,800
|
|
5/13/2024
|
+0.15/+0.47%
|
32.00
|
32.45
|
31.40
|
32.05
|
31.97
|
32.05
|
363,300
|
|
5/10/2024
|
+0.60/+1.92%
|
31.60
|
31.90
|
31.00
|
31.90
|
31.45
|
31.90
|
288,200
|
|
5/9/2024
|
-0.65/-2.03%
|
32.05
|
32.45
|
31.25
|
31.30
|
31.65
|
31.30
|
420,400
|
|
5/8/2024
|
+0.55/+1.75%
|
31.40
|
32.50
|
30.65
|
31.95
|
31.88
|
31.95
|
499,600
|
|
5/7/2024
|
+0.30/+0.96%
|
31.10
|
31.50
|
30.95
|
31.40
|
31.12
|
31.40
|
370,500
|
|
5/6/2024
|
+1.30/+4.36%
|
30.00
|
31.10
|
29.95
|
31.10
|
30.55
|
31.10
|
405,300
|
|
5/3/2024
|
-0.25/-0.83%
|
30.20
|
30.50
|
29.70
|
29.80
|
30.06
|
29.80
|
326,400
|
|
5/2/2024
|
-0.10/-0.33%
|
29.75
|
30.15
|
29.50
|
30.05
|
29.77
|
30.05
|
262,500
|
|
4/26/2024
|
0.00 / 0.00%
|
29.60
|
30.20
|
29.60
|
30.15
|
29.99
|
30.15
|
208,000
|
|
4/25/2024
|
-0.65/-2.11%
|
30.85
|
30.85
|
29.70
|
30.15
|
30.00
|
30.15
|
448,800
|
|
4/24/2024
|
+1.10/+3.70%
|
30.00
|
31.00
|
30.00
|
30.80
|
30.53
|
30.80
|
257,700
|
|
4/23/2024
|
-0.80/-2.62%
|
30.75
|
30.75
|
29.70
|
29.70
|
30.07
|
29.70
|
411,900
|
|
4/22/2024
|
-0.20/-0.65%
|
30.70
|
31.40
|
29.10
|
30.50
|
30.73
|
30.50
|
313,200
|
|
4/19/2024
|
-1.25/-3.91%
|
31.00
|
31.95
|
30.10
|
30.70
|
30.99
|
30.70
|
619,100
|
|
4/17/2024
|
-1.55/-4.63%
|
32.65
|
33.35
|
31.65
|
31.95
|
32.26
|
31.95
|
1,595,400
|
|
4/16/2024
|
-1.10/-3.18%
|
34.60
|
34.60
|
32.90
|
33.50
|
33.63
|
33.50
|
869,400
|
|
4/15/2024
|
-2.60/-6.99%
|
37.20
|
37.60
|
34.60
|
34.60
|
35.81
|
34.60
|
933,800
|
|
|