Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+0.85/+1.91%
|
44.60
|
45.50
|
44.60
|
45.45
|
45.08
|
45.45
|
45,800
|
|
5/16/2024
|
-0.45/-1.00%
|
45.10
|
45.10
|
44.60
|
44.60
|
44.79
|
44.60
|
55,500
|
|
5/15/2024
|
-0.65/-1.42%
|
46.20
|
46.20
|
44.65
|
45.05
|
45.05
|
45.05
|
150,400
|
|
5/14/2024
|
-0.75/-1.61%
|
46.40
|
46.55
|
45.45
|
45.70
|
45.76
|
45.70
|
44,500
|
|
5/13/2024
|
+0.95/+2.09%
|
46.05
|
47.00
|
46.00
|
46.45
|
46.51
|
46.45
|
104,600
|
|
5/10/2024
|
+1.40/+3.17%
|
44.35
|
45.90
|
44.00
|
45.50
|
44.80
|
45.50
|
112,600
|
|
5/9/2024
|
-0.25/-0.56%
|
44.10
|
44.35
|
44.00
|
44.10
|
44.11
|
44.10
|
38,100
|
|
5/8/2024
|
+0.05/+0.11%
|
44.45
|
44.45
|
44.00
|
44.35
|
44.17
|
44.35
|
38,600
|
|
5/7/2024
|
-0.20/-0.45%
|
44.95
|
44.95
|
44.00
|
44.30
|
44.27
|
44.30
|
37,600
|
|
5/6/2024
|
+0.60/+1.37%
|
44.80
|
45.00
|
44.20
|
44.50
|
44.63
|
44.50
|
58,100
|
|
5/3/2024
|
+0.40/+0.92%
|
43.25
|
44.30
|
43.25
|
43.90
|
43.99
|
43.90
|
49,200
|
|
5/2/2024
|
+0.70/+1.64%
|
42.80
|
43.50
|
42.80
|
43.50
|
43.17
|
43.50
|
22,900
|
|
4/26/2024
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.60
|
42.80
|
42.74
|
42.80
|
16,500
|
|
4/25/2024
|
-0.35/-0.81%
|
42.90
|
43.30
|
42.70
|
42.80
|
42.85
|
42.80
|
12,500
|
|
4/24/2024
|
+0.85/+2.01%
|
42.90
|
43.30
|
42.60
|
43.15
|
42.99
|
43.15
|
44,000
|
|
4/23/2024
|
-0.20/-0.47%
|
42.30
|
43.00
|
42.30
|
42.30
|
42.49
|
42.30
|
24,600
|
|
4/22/2024
|
-0.10/-0.23%
|
42.20
|
42.80
|
42.20
|
42.50
|
42.49
|
42.50
|
38,400
|
|
4/19/2024
|
-1.25/-2.85%
|
43.70
|
43.70
|
41.85
|
42.60
|
42.77
|
42.60
|
66,800
|
|
4/17/2024
|
+0.35/+0.80%
|
43.80
|
45.00
|
43.60
|
43.85
|
44.03
|
43.85
|
36,700
|
|
4/16/2024
|
+0.70/+1.64%
|
43.00
|
44.60
|
42.80
|
43.50
|
43.69
|
43.50
|
48,200
|
|
|