Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
0.00 / 0.00%
|
31.70
|
31.90
|
31.70
|
31.70
|
31.70
|
31.70
|
51,500
|
|
5/16/2024
|
0.00 / 0.00%
|
31.80
|
32.10
|
31.50
|
31.60
|
31.70
|
31.60
|
43,000
|
|
5/15/2024
|
-0.20/-0.63%
|
31.60
|
31.60
|
31.40
|
31.40
|
31.60
|
31.40
|
6,100
|
|
5/14/2024
|
0.00 / 0.00%
|
32.30
|
32.40
|
31.50
|
31.50
|
31.60
|
31.50
|
7,400
|
|
5/13/2024
|
+1.30/+4.19%
|
31.00
|
32.30
|
31.00
|
32.30
|
31.50
|
32.30
|
32,300
|
|
5/10/2024
|
+1.50/+5.03%
|
30.20
|
31.50
|
30.20
|
31.30
|
31.00
|
31.30
|
18,900
|
|
5/9/2024
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.80
|
29.80
|
29.80
|
29.80
|
10,500
|
|
5/8/2024
|
-0.20/-0.67%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.80
|
29.80
|
8,600
|
|
5/7/2024
|
0.00 / 0.00%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.00
|
30.00
|
8,700
|
|
5/6/2024
|
+0.60/+2.03%
|
29.60
|
30.10
|
29.60
|
30.10
|
30.00
|
30.10
|
8,900
|
|
5/3/2024
|
+0.30/+1.02%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.50
|
29.80
|
15,100
|
|
5/2/2024
|
+0.20/+0.68%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.50
|
29.50
|
2,200
|
|
4/26/2024
|
+0.30/+1.03%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.30
|
29.40
|
4,700
|
|
4/25/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7,000
|
|
4/24/2024
|
+0.20/+0.69%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.10
|
29.20
|
2,800
|
|
4/23/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.90
|
28.90
|
29.00
|
28.90
|
3,000
|
|
4/22/2024
|
+0.80/+2.82%
|
28.60
|
29.30
|
28.60
|
29.20
|
28.90
|
29.20
|
4,200
|
|
4/19/2024
|
-0.40/-1.38%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.40
|
28.50
|
10,900
|
|
4/17/2024
|
+0.50/+1.74%
|
28.70
|
29.20
|
28.70
|
29.20
|
28.90
|
29.20
|
1,500
|
|
4/16/2024
|
-0.70/-2.38%
|
29.30
|
29.30
|
28.30
|
28.70
|
28.70
|
28.70
|
16,100
|
|
|