Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+1.30/+3.74%
|
36.70
|
36.70
|
34.50
|
36.10
|
35.26
|
36.10
|
2,863,800
|
|
5/16/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.80
|
34.80
|
35.18
|
34.80
|
1,291,600
|
|
5/15/2024
|
-0.20/-0.57%
|
36.00
|
36.00
|
34.80
|
34.80
|
35.01
|
34.80
|
1,160,200
|
|
5/14/2024
|
+0.30/+0.86%
|
35.50
|
36.80
|
35.00
|
35.00
|
35.80
|
35.00
|
2,063,500
|
|
5/13/2024
|
-0.10/-0.29%
|
36.90
|
36.90
|
34.70
|
34.70
|
34.92
|
34.70
|
2,514,200
|
|
5/10/2024
|
-0.20/-0.57%
|
35.00
|
35.30
|
34.80
|
34.80
|
34.92
|
34.80
|
3,821,500
|
|
5/9/2024
|
-0.20/-0.57%
|
37.00
|
37.00
|
34.80
|
35.00
|
35.23
|
35.00
|
2,611,900
|
|
5/8/2024
|
+0.20/+0.57%
|
34.90
|
36.90
|
34.70
|
35.20
|
35.20
|
35.20
|
3,481,100
|
|
5/7/2024
|
+1.00/+2.94%
|
35.00
|
35.00
|
33.80
|
35.00
|
34.35
|
35.00
|
2,343,700
|
|
5/6/2024
|
+1.10/+3.34%
|
31.70
|
34.00
|
31.70
|
34.00
|
33.44
|
34.00
|
3,897,700
|
|
5/3/2024
|
+2.90/+9.67%
|
30.30
|
32.90
|
30.20
|
32.90
|
31.21
|
32.90
|
3,784,100
|
|
5/2/2024
|
+0.10/+0.33%
|
29.90
|
31.00
|
29.00
|
30.00
|
29.74
|
30.00
|
1,429,500
|
|
4/26/2024
|
+0.50/+1.70%
|
28.10
|
30.00
|
27.80
|
29.90
|
29.02
|
29.90
|
2,051,000
|
|
4/25/2024
|
+0.40/+1.38%
|
29.30
|
29.40
|
28.00
|
29.40
|
28.78
|
29.40
|
2,371,500
|
|
4/24/2024
|
+0.60/+2.11%
|
27.70
|
29.00
|
25.60
|
29.00
|
27.34
|
29.00
|
2,502,300
|
|
4/23/2024
|
-0.60/-2.07%
|
29.00
|
29.00
|
27.70
|
28.40
|
28.49
|
28.40
|
2,334,240
|
|
4/22/2024
|
-0.20/-0.68%
|
29.10
|
29.40
|
27.60
|
29.00
|
28.92
|
29.00
|
2,259,400
|
|
4/19/2024
|
+0.20/+0.69%
|
29.20
|
29.20
|
28.00
|
29.20
|
28.71
|
29.20
|
2,089,100
|
|
4/17/2024
|
-0.20/-0.68%
|
28.50
|
31.00
|
28.00
|
29.00
|
28.87
|
29.00
|
1,495,300
|
|
4/16/2024
|
-0.50/-1.68%
|
29.60
|
29.60
|
28.00
|
29.20
|
29.54
|
29.20
|
2,231,500
|
|
|