Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
+2.30/+7.96%
|
28.90
|
31.90
|
25.00
|
31.20
|
29.50
|
31.20
|
49,300
|
|
5/16/2024
|
-0.70/-2.36%
|
29.60
|
29.60
|
28.90
|
28.90
|
28.90
|
28.90
|
28,300
|
|
5/15/2024
|
-0.90/-2.95%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
400
|
|
5/14/2024
|
+1.10/+3.70%
|
29.00
|
30.80
|
28.00
|
30.80
|
30.50
|
30.80
|
30,800
|
|
5/13/2024
|
-1.20/-3.86%
|
31.10
|
31.10
|
29.00
|
29.90
|
29.70
|
29.90
|
43,000
|
|
5/10/2024
|
+2.60/+9.03%
|
28.80
|
31.40
|
28.70
|
31.40
|
31.10
|
31.40
|
31,600
|
|
5/9/2024
|
-0.40/-1.37%
|
29.00
|
29.20
|
28.80
|
28.80
|
28.80
|
28.80
|
30,700
|
|
5/8/2024
|
-0.20/-0.68%
|
29.40
|
29.40
|
29.20
|
29.20
|
29.20
|
29.20
|
30,700
|
|
5/7/2024
|
-0.30/-1.01%
|
29.70
|
29.70
|
29.40
|
29.40
|
29.40
|
29.40
|
30,900
|
|
5/6/2024
|
-0.10/-0.34%
|
29.80
|
29.80
|
29.60
|
29.70
|
29.70
|
29.70
|
30,800
|
|
5/3/2024
|
+0.70/+2.40%
|
29.00
|
29.90
|
28.50
|
29.90
|
29.80
|
29.90
|
34,400
|
|
5/2/2024
|
-1.80/-5.83%
|
30.90
|
30.90
|
29.10
|
29.10
|
29.20
|
29.10
|
30,100
|
|
4/26/2024
|
+3.90/+14.03%
|
27.80
|
31.80
|
27.50
|
31.70
|
30.90
|
31.70
|
64,100
|
|
4/25/2024
|
-0.30/-1.08%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.80
|
27.50
|
2,400
|
|
4/24/2024
|
-0.10/-0.36%
|
27.90
|
27.90
|
27.80
|
27.80
|
27.80
|
27.80
|
29,900
|
|
4/23/2024
|
-0.50/-1.76%
|
28.60
|
28.60
|
27.90
|
27.90
|
27.90
|
27.90
|
30,600
|
|
4/22/2024
|
-0.20/-0.70%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.40
|
28.40
|
20,300
|
|
4/19/2024
|
-0.30/-1.04%
|
28.90
|
28.90
|
28.30
|
28.60
|
28.60
|
28.60
|
26,600
|
|
4/17/2024
|
-0.90/-3.01%
|
29.90
|
29.90
|
28.40
|
29.00
|
28.90
|
29.00
|
31,700
|
|
4/16/2024
|
-0.50/-1.64%
|
29.00
|
30.40
|
29.00
|
29.90
|
29.90
|
29.90
|
32,100
|
|
|