Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2024
|
+0.30/+1.03%
|
29.00
|
29.35
|
28.95
|
29.30
|
29.21
|
29.30
|
900,000
|
|
5/14/2024
|
+0.05/+0.17%
|
29.05
|
29.25
|
28.95
|
29.00
|
29.07
|
29.00
|
796,175
|
|
5/13/2024
|
+0.05/+0.17%
|
28.95
|
29.25
|
28.65
|
28.95
|
28.98
|
28.95
|
960,900
|
|
5/10/2024
|
-0.10/-0.34%
|
29.00
|
29.30
|
28.65
|
28.90
|
28.84
|
28.90
|
782,900
|
|
5/9/2024
|
-0.35/-1.19%
|
29.60
|
29.70
|
28.95
|
29.00
|
29.24
|
29.00
|
815,800
|
|
5/8/2024
|
+0.55/+1.91%
|
28.50
|
29.70
|
28.20
|
29.35
|
29.11
|
29.35
|
1,493,000
|
|
5/7/2024
|
-0.05/-0.17%
|
29.00
|
29.15
|
28.75
|
28.80
|
28.90
|
28.80
|
920,100
|
|
5/6/2024
|
+0.75/+2.67%
|
28.20
|
28.85
|
28.20
|
28.85
|
28.60
|
28.85
|
1,501,850
|
|
5/3/2024
|
-0.10/-0.35%
|
28.65
|
28.65
|
27.95
|
28.10
|
28.23
|
28.10
|
988,500
|
|
5/2/2024
|
-0.30/-1.05%
|
28.50
|
28.80
|
27.70
|
28.20
|
28.01
|
28.20
|
973,900
|
|
4/26/2024
|
-0.25/-0.87%
|
28.90
|
29.30
|
28.50
|
28.50
|
28.92
|
28.50
|
1,506,300
|
|
4/25/2024
|
-0.10/-0.32%
|
30.50
|
30.80
|
29.85
|
30.80
|
30.22
|
28.76
|
3,759,000
|
|
4/24/2024
|
+0.70/+2.32%
|
30.50
|
31.60
|
30.35
|
30.90
|
30.88
|
28.86
|
2,308,300
|
|
4/23/2024
|
-0.40/-1.31%
|
30.60
|
30.70
|
29.75
|
30.20
|
30.37
|
28.20
|
1,820,600
|
|
4/22/2024
|
+1.55/+5.34%
|
29.70
|
30.80
|
29.50
|
30.60
|
30.38
|
28.58
|
2,876,700
|
|
4/19/2024
|
-1.75/-5.68%
|
30.00
|
30.40
|
29.05
|
29.05
|
29.70
|
27.13
|
4,585,200
|
|
4/17/2024
|
-0.40/-1.28%
|
31.25
|
31.40
|
30.50
|
30.80
|
30.90
|
28.76
|
1,968,900
|
|
4/16/2024
|
+0.70/+2.30%
|
30.90
|
31.25
|
29.95
|
31.20
|
30.70
|
29.14
|
5,270,300
|
|
4/15/2024
|
-2.20/-6.73%
|
32.70
|
33.20
|
30.45
|
30.50
|
31.52
|
28.48
|
5,668,800
|
|
4/12/2024
|
+0.40/+1.24%
|
32.75
|
32.95
|
32.45
|
32.70
|
32.66
|
30.54
|
2,123,400
|
|
|