Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.80/-1.14%
|
69.30
|
69.80
|
68.80
|
69.30
|
69.44
|
69.30
|
37,000
|
|
5/16/2024
|
+0.40/+0.57%
|
70.00
|
70.60
|
69.80
|
70.10
|
70.26
|
70.10
|
90,700
|
|
5/15/2024
|
+2.70/+4.03%
|
67.40
|
70.50
|
67.40
|
69.70
|
69.38
|
69.70
|
116,500
|
|
5/14/2024
|
+0.70/+1.06%
|
66.30
|
67.60
|
66.30
|
67.00
|
66.96
|
67.00
|
39,900
|
|
5/13/2024
|
-1.30/-1.92%
|
67.60
|
67.90
|
66.00
|
66.30
|
66.55
|
66.30
|
75,700
|
|
5/10/2024
|
-0.40/-0.59%
|
68.10
|
68.10
|
66.90
|
67.60
|
67.44
|
67.60
|
71,900
|
|
5/9/2024
|
+0.80/+1.19%
|
66.90
|
68.30
|
66.90
|
68.00
|
67.72
|
68.00
|
65,100
|
|
5/8/2024
|
-1.50/-2.18%
|
68.70
|
68.70
|
66.80
|
67.20
|
67.28
|
67.20
|
217,300
|
|
5/7/2024
|
-2.30/-3.24%
|
71.30
|
71.30
|
68.00
|
68.70
|
69.22
|
68.70
|
104,300
|
|
5/6/2024
|
+2.70/+3.95%
|
69.10
|
71.50
|
69.10
|
71.00
|
70.55
|
71.00
|
211,500
|
|
5/3/2024
|
+4.30/+6.72%
|
64.00
|
68.40
|
64.00
|
68.30
|
66.84
|
68.30
|
353,500
|
|
5/2/2024
|
+1.80/+2.89%
|
64.00
|
65.00
|
62.00
|
64.00
|
63.92
|
64.00
|
156,900
|
|
4/26/2024
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.30
|
62.20
|
61.84
|
62.20
|
28,400
|
|
4/25/2024
|
+1.20/+1.97%
|
61.30
|
64.10
|
60.50
|
62.20
|
62.50
|
62.20
|
125,100
|
|
4/24/2024
|
+0.80/+1.33%
|
60.20
|
61.00
|
60.10
|
61.00
|
60.56
|
61.00
|
27,100
|
|
4/23/2024
|
-1.70/-2.75%
|
61.90
|
62.60
|
59.70
|
60.20
|
60.78
|
60.20
|
74,700
|
|
4/22/2024
|
-0.50/-0.80%
|
62.60
|
63.00
|
61.90
|
61.90
|
62.22
|
61.90
|
21,000
|
|
4/19/2024
|
+1.10/+1.79%
|
64.70
|
64.70
|
62.00
|
62.40
|
63.10
|
62.40
|
230,900
|
|
4/17/2024
|
+4.00/+6.98%
|
61.30
|
61.30
|
61.30
|
61.30
|
61.30
|
61.30
|
60,100
|
|
4/16/2024
|
0.00 / 0.00%
|
57.30
|
57.30
|
55.80
|
57.30
|
56.92
|
57.30
|
14,900
|
|
|