Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2024
|
+0.50/+1.04%
|
47.70
|
48.65
|
47.70
|
48.50
|
47.98
|
48.50
|
4,900
|
|
5/10/2024
|
+0.30/+0.63%
|
47.50
|
48.80
|
47.50
|
48.00
|
47.75
|
48.00
|
9,100
|
|
5/9/2024
|
0.00 / 0.00%
|
47.00
|
47.70
|
47.00
|
47.70
|
47.62
|
47.70
|
7,000
|
|
5/8/2024
|
-0.10/-0.21%
|
46.60
|
47.80
|
46.60
|
47.70
|
46.88
|
47.70
|
6,900
|
|
5/7/2024
|
+0.80/+1.70%
|
46.80
|
47.80
|
46.80
|
47.80
|
47.06
|
47.80
|
2,500
|
|
5/6/2024
|
+1.50/+3.30%
|
45.70
|
48.00
|
45.70
|
47.00
|
46.81
|
47.00
|
7,900
|
|
5/3/2024
|
+1.30/+2.94%
|
44.50
|
46.95
|
44.50
|
45.50
|
45.78
|
45.50
|
15,900
|
|
5/2/2024
|
+0.05/+0.11%
|
44.45
|
44.45
|
43.00
|
44.20
|
43.80
|
44.20
|
62,800
|
|
4/26/2024
|
-0.90/-2.00%
|
44.50
|
45.25
|
44.05
|
44.15
|
44.35
|
44.15
|
63,200
|
|
4/25/2024
|
-1.65/-3.53%
|
46.70
|
46.70
|
44.00
|
45.05
|
44.22
|
45.05
|
137,300
|
|
4/24/2024
|
-0.50/-1.06%
|
47.20
|
47.20
|
46.10
|
46.70
|
46.39
|
46.70
|
30,400
|
|
4/23/2024
|
-0.70/-1.46%
|
47.90
|
47.90
|
47.20
|
47.20
|
47.58
|
47.20
|
600
|
|
4/22/2024
|
-0.05/-0.10%
|
47.20
|
48.50
|
47.20
|
47.90
|
47.82
|
47.90
|
4,500
|
|
4/19/2024
|
-0.25/-0.52%
|
47.50
|
48.00
|
47.10
|
47.95
|
47.79
|
47.95
|
9,200
|
|
4/17/2024
|
+0.20/+0.42%
|
48.35
|
48.35
|
48.00
|
48.20
|
48.14
|
48.20
|
400
|
|
4/16/2024
|
+0.50/+1.05%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.45
|
48.00
|
13,600
|
|
4/15/2024
|
-0.50/-1.04%
|
47.95
|
48.00
|
47.50
|
47.50
|
47.66
|
47.50
|
13,000
|
|
4/12/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.05
|
48.00
|
47.60
|
48.00
|
49,700
|
|
4/11/2024
|
+0.30/+0.63%
|
47.70
|
50.00
|
47.60
|
48.00
|
48.25
|
48.00
|
101,200
|
|
4/10/2024
|
-1.25/-2.55%
|
49.50
|
49.50
|
47.70
|
47.70
|
48.52
|
47.70
|
19,500
|
|
|