Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+0.10/+0.22%
|
44.90
|
45.40
|
44.65
|
45.00
|
45.00
|
45.00
|
75,800
|
|
5/16/2024
|
-0.05/-0.11%
|
44.95
|
45.30
|
44.85
|
44.90
|
45.11
|
44.90
|
69,300
|
|
5/15/2024
|
+0.45/+1.01%
|
44.45
|
44.95
|
44.40
|
44.95
|
44.70
|
44.95
|
50,700
|
|
5/14/2024
|
0.00 / 0.00%
|
44.50
|
44.90
|
44.30
|
44.50
|
44.47
|
44.50
|
22,800
|
|
5/13/2024
|
-0.30/-0.67%
|
44.75
|
44.75
|
44.20
|
44.50
|
44.45
|
44.50
|
24,500
|
|
5/10/2024
|
+0.10/+0.22%
|
45.00
|
45.40
|
44.55
|
44.80
|
44.80
|
44.80
|
65,300
|
|
5/9/2024
|
-0.25/-0.56%
|
45.50
|
45.50
|
44.50
|
44.70
|
44.89
|
44.70
|
57,000
|
|
5/8/2024
|
+1.55/+3.57%
|
43.40
|
45.00
|
43.00
|
44.95
|
44.10
|
44.95
|
80,500
|
|
5/7/2024
|
+0.20/+0.46%
|
43.25
|
43.60
|
43.00
|
43.40
|
43.21
|
43.40
|
41,600
|
|
5/6/2024
|
+0.65/+1.53%
|
42.55
|
43.30
|
42.55
|
43.20
|
43.05
|
43.20
|
35,500
|
|
5/3/2024
|
+0.20/+0.47%
|
42.50
|
42.70
|
42.40
|
42.55
|
42.54
|
42.55
|
30,100
|
|
5/2/2024
|
-0.65/-1.51%
|
43.00
|
43.00
|
42.00
|
42.35
|
42.27
|
42.35
|
66,100
|
|
4/26/2024
|
+0.05/+0.12%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.62
|
43.00
|
57,800
|
|
4/25/2024
|
-0.75/-1.72%
|
43.05
|
43.30
|
42.85
|
42.95
|
42.97
|
42.95
|
62,200
|
|
4/24/2024
|
+1.70/+4.05%
|
42.50
|
43.80
|
42.50
|
43.70
|
43.16
|
43.70
|
72,800
|
|
4/23/2024
|
+1.00/+2.44%
|
41.00
|
42.30
|
41.00
|
42.00
|
41.54
|
42.00
|
146,500
|
|
4/22/2024
|
-1.10/-2.61%
|
42.20
|
43.40
|
41.00
|
41.00
|
42.28
|
41.00
|
155,400
|
|
4/19/2024
|
-0.90/-2.09%
|
42.90
|
42.90
|
41.50
|
42.10
|
42.21
|
42.10
|
89,800
|
|
4/17/2024
|
-0.30/-0.69%
|
44.05
|
44.05
|
42.85
|
43.00
|
43.20
|
43.00
|
66,800
|
|
4/16/2024
|
0.00 / 0.00%
|
43.30
|
43.80
|
42.85
|
43.30
|
43.11
|
43.30
|
155,400
|
|
|