|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
+0.20/+0.29%
|
69.50
|
69.60
|
69.50
|
69.50
|
69.51
|
69.50
|
2,000
|
|
4/16/2024
|
-0.60/-0.86%
|
69.90
|
69.90
|
69.00
|
69.30
|
69.41
|
69.30
|
1,600
|
|
4/15/2024
|
-1.10/-1.55%
|
71.50
|
71.50
|
69.90
|
69.90
|
70.42
|
69.90
|
3,400
|
|
4/12/2024
|
0.00 / 0.00%
|
70.90
|
71.90
|
70.90
|
71.00
|
71.26
|
71.00
|
12,400
|
|
4/11/2024
|
-1.90/-2.61%
|
72.50
|
72.50
|
69.50
|
71.00
|
70.43
|
71.00
|
12,900
|
|
4/10/2024
|
-3.40/-4.46%
|
76.00
|
76.00
|
71.10
|
72.90
|
72.65
|
72.90
|
18,300
|
|
4/9/2024
|
-0.40/-0.52%
|
80.90
|
80.90
|
76.30
|
76.30
|
77.65
|
76.30
|
800
|
|
4/8/2024
|
-1.80/-2.29%
|
77.00
|
78.50
|
74.20
|
76.70
|
76.39
|
76.70
|
9,400
|
|
4/5/2024
|
+0.10/+0.13%
|
78.40
|
78.50
|
78.40
|
78.50
|
78.49
|
78.50
|
900
|
|
4/4/2024
|
+1.00/+1.29%
|
78.00
|
78.50
|
77.00
|
78.40
|
77.99
|
78.40
|
1,300
|
|
4/3/2024
|
-1.10/-1.40%
|
78.40
|
78.40
|
77.40
|
77.40
|
77.63
|
77.40
|
3,200
|
|
4/2/2024
|
0.00 / 0.00%
|
77.00
|
78.50
|
77.00
|
78.50
|
77.97
|
78.50
|
1,700
|
|
4/1/2024
|
0.00 / 0.00%
|
78.50
|
80.00
|
78.50
|
78.50
|
79.23
|
78.50
|
8,000
|
|
3/29/2024
|
0.00 / 0.00%
|
78.90
|
78.90
|
76.00
|
78.50
|
78.05
|
78.50
|
3,200
|
|
3/28/2024
|
+0.50/+0.64%
|
78.00
|
78.50
|
78.00
|
78.50
|
78.26
|
78.50
|
5,700
|
|
3/27/2024
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.00
|
78.00
|
77.96
|
78.00
|
4,200
|
|
3/26/2024
|
+2.00/+2.63%
|
72.50
|
78.00
|
72.50
|
78.00
|
76.33
|
78.00
|
1,200
|
|
3/25/2024
|
+1.20/+1.60%
|
76.90
|
77.00
|
75.10
|
76.00
|
75.54
|
76.00
|
6,800
|
|
3/22/2024
|
+0.40/+0.54%
|
74.60
|
74.90
|
74.50
|
74.80
|
74.72
|
74.80
|
500
|
|
3/21/2024
|
+0.40/+0.54%
|
74.20
|
74.40
|
74.00
|
74.40
|
74.09
|
74.40
|
2,000
|
|
|
|
|
|