Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
-0.20/-0.54%
|
36.70
|
36.70
|
36.20
|
36.50
|
36.40
|
36.50
|
549,000
|
|
5/8/2024
|
-0.20/-0.54%
|
36.90
|
37.00
|
36.50
|
36.70
|
36.70
|
36.70
|
170,800
|
|
5/7/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.70
|
36.90
|
36.90
|
36.90
|
163,700
|
|
5/6/2024
|
+0.20/+0.54%
|
36.80
|
37.20
|
36.80
|
36.90
|
36.90
|
36.90
|
181,200
|
|
5/3/2024
|
+0.60/+1.66%
|
36.60
|
36.90
|
36.50
|
36.80
|
36.70
|
36.80
|
243,100
|
|
5/2/2024
|
+1.10/+3.10%
|
35.60
|
36.80
|
35.50
|
36.60
|
36.20
|
36.60
|
439,700
|
|
4/26/2024
|
+0.20/+0.56%
|
35.40
|
35.60
|
35.20
|
35.60
|
35.50
|
35.60
|
174,100
|
|
4/25/2024
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.20
|
35.30
|
35.40
|
35.30
|
237,700
|
|
4/24/2024
|
+0.30/+0.85%
|
35.50
|
35.60
|
35.20
|
35.60
|
35.30
|
35.60
|
465,200
|
|
4/23/2024
|
-0.40/-1.12%
|
35.70
|
35.70
|
35.00
|
35.30
|
35.30
|
35.30
|
570,800
|
|
4/22/2024
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.50
|
35.90
|
35.70
|
35.90
|
653,200
|
|
4/19/2024
|
-0.30/-0.83%
|
36.10
|
36.10
|
35.70
|
35.80
|
35.90
|
35.80
|
432,500
|
|
4/17/2024
|
+0.10/+0.28%
|
36.10
|
36.30
|
36.00
|
36.10
|
36.10
|
36.10
|
305,000
|
|
4/16/2024
|
-0.50/-1.37%
|
36.40
|
36.40
|
35.80
|
36.10
|
36.00
|
36.10
|
414,400
|
|
4/15/2024
|
-0.60/-1.63%
|
36.70
|
36.90
|
36.20
|
36.20
|
36.60
|
36.20
|
268,200
|
|
4/12/2024
|
0.00 / 0.00%
|
36.70
|
36.90
|
36.60
|
36.70
|
36.80
|
36.70
|
161,800
|
|
4/11/2024
|
-0.30/-0.81%
|
36.80
|
36.90
|
36.70
|
36.70
|
36.70
|
36.70
|
111,000
|
|
4/10/2024
|
+0.10/+0.27%
|
37.00
|
37.10
|
36.90
|
37.00
|
37.00
|
37.00
|
94,200
|
|
4/9/2024
|
+0.10/+0.27%
|
37.00
|
37.10
|
36.60
|
36.90
|
36.90
|
36.90
|
137,000
|
|
4/8/2024
|
+0.20/+0.54%
|
36.70
|
36.90
|
36.50
|
36.90
|
36.80
|
36.90
|
306,200
|
|
|