Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-3.50/-6.14%
|
55.50
|
56.40
|
53.50
|
53.50
|
54.76
|
53.50
|
891,600
|
|
4/17/2024
|
-2.00/-3.39%
|
59.90
|
59.90
|
57.00
|
57.00
|
57.77
|
57.00
|
379,300
|
|
4/16/2024
|
+0.50/+0.85%
|
58.40
|
60.00
|
56.30
|
59.00
|
57.97
|
59.00
|
840,400
|
|
4/15/2024
|
-4.40/-7.00%
|
62.50
|
63.60
|
58.50
|
58.50
|
60.59
|
58.50
|
1,239,400
|
|
4/12/2024
|
+0.40/+0.64%
|
63.00
|
63.70
|
62.10
|
62.90
|
62.79
|
62.90
|
465,600
|
|
4/11/2024
|
-0.60/-0.95%
|
62.00
|
63.00
|
62.00
|
62.50
|
62.52
|
62.50
|
448,800
|
|
4/10/2024
|
0.00 / 0.00%
|
64.20
|
64.20
|
63.10
|
63.10
|
63.69
|
63.10
|
661,600
|
|
4/9/2024
|
+1.00/+1.61%
|
62.10
|
63.30
|
60.60
|
63.10
|
61.67
|
63.10
|
1,066,000
|
|
4/8/2024
|
-1.40/-2.20%
|
64.00
|
64.00
|
61.80
|
62.10
|
62.84
|
62.10
|
843,000
|
|
4/5/2024
|
-3.80/-5.65%
|
67.10
|
67.80
|
63.50
|
63.50
|
65.67
|
63.50
|
1,293,700
|
|
4/4/2024
|
+2.30/+3.54%
|
66.30
|
68.50
|
65.00
|
67.30
|
67.36
|
67.30
|
1,458,800
|
|
4/3/2024
|
-2.00/-2.99%
|
67.00
|
67.30
|
65.00
|
65.00
|
66.01
|
65.00
|
827,900
|
|
4/2/2024
|
+0.70/+1.06%
|
65.60
|
67.30
|
65.60
|
67.00
|
66.62
|
67.00
|
628,600
|
|
4/1/2024
|
+1.50/+2.31%
|
64.50
|
67.20
|
63.80
|
66.30
|
65.04
|
66.30
|
839,600
|
|
3/29/2024
|
+3.80/+6.23%
|
61.50
|
64.90
|
61.10
|
64.80
|
63.82
|
64.80
|
1,757,400
|
|
3/28/2024
|
+0.10/+0.16%
|
62.00
|
62.00
|
60.10
|
61.00
|
61.14
|
61.00
|
622,200
|
|
3/27/2024
|
+3.90/+6.84%
|
57.70
|
60.90
|
56.90
|
60.90
|
59.20
|
60.90
|
1,917,900
|
|
3/26/2024
|
+1.00/+1.79%
|
56.00
|
57.00
|
56.00
|
57.00
|
56.63
|
57.00
|
296,500
|
|
3/25/2024
|
-1.30/-2.27%
|
57.10
|
57.50
|
56.00
|
56.00
|
56.53
|
56.00
|
545,300
|
|
3/22/2024
|
-0.20/-0.35%
|
57.40
|
58.00
|
56.80
|
57.30
|
57.28
|
57.30
|
467,000
|
|
|