Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+1.00/+3.66%
|
27.40
|
28.40
|
27.30
|
28.30
|
27.81
|
28.30
|
960,800
|
|
5/16/2024
|
+0.90/+3.41%
|
26.70
|
27.40
|
26.70
|
27.30
|
27.14
|
27.30
|
1,005,700
|
|
5/15/2024
|
+0.10/+0.38%
|
26.60
|
26.60
|
26.10
|
26.40
|
26.42
|
26.40
|
372,300
|
|
5/14/2024
|
+0.20/+0.77%
|
26.10
|
26.70
|
25.90
|
26.30
|
26.42
|
26.30
|
523,700
|
|
5/13/2024
|
-0.20/-0.76%
|
26.30
|
26.40
|
25.80
|
26.10
|
26.07
|
26.10
|
387,400
|
|
5/10/2024
|
+0.20/+0.77%
|
26.30
|
26.90
|
25.80
|
26.30
|
26.25
|
26.30
|
361,900
|
|
5/9/2024
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
26.10
|
26.33
|
26.10
|
522,400
|
|
5/8/2024
|
-0.20/-0.76%
|
26.30
|
26.50
|
25.80
|
26.10
|
26.13
|
26.10
|
422,500
|
|
5/7/2024
|
+0.30/+1.15%
|
26.10
|
26.50
|
25.90
|
26.30
|
26.17
|
26.30
|
426,000
|
|
5/6/2024
|
+0.50/+1.96%
|
26.00
|
26.20
|
25.60
|
26.00
|
25.98
|
26.00
|
481,400
|
|
5/3/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
25.50
|
25.50
|
25.74
|
25.50
|
338,900
|
|
5/2/2024
|
-0.10/-0.39%
|
25.60
|
25.70
|
25.20
|
25.50
|
25.45
|
25.50
|
348,900
|
|
4/26/2024
|
-0.20/-0.78%
|
25.60
|
26.50
|
25.50
|
25.60
|
25.87
|
25.60
|
524,500
|
|
4/25/2024
|
+0.30/+1.18%
|
25.50
|
26.30
|
25.20
|
25.80
|
25.85
|
25.80
|
592,200
|
|
4/24/2024
|
+0.90/+3.66%
|
24.90
|
25.70
|
24.80
|
25.50
|
25.29
|
25.50
|
466,000
|
|
4/23/2024
|
0.00 / 0.00%
|
24.70
|
25.30
|
24.20
|
24.60
|
24.92
|
24.60
|
802,800
|
|
4/22/2024
|
+0.80/+3.36%
|
23.80
|
24.70
|
23.80
|
24.60
|
24.36
|
24.60
|
392,200
|
|
4/19/2024
|
-1.40/-5.56%
|
25.50
|
25.50
|
23.30
|
23.80
|
24.34
|
23.80
|
966,000
|
|
4/17/2024
|
+0.20/+0.80%
|
25.30
|
26.20
|
25.10
|
25.20
|
25.41
|
25.20
|
807,000
|
|
4/16/2024
|
-0.60/-2.34%
|
25.60
|
25.70
|
24.50
|
25.00
|
25.15
|
25.00
|
951,000
|
|
|