Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.60/-0.92%
|
65.40
|
65.40
|
63.70
|
64.80
|
64.26
|
64.80
|
415,400
|
|
4/24/2024
|
+2.50/+3.97%
|
63.30
|
65.80
|
63.10
|
65.40
|
64.20
|
65.40
|
985,100
|
|
4/23/2024
|
0.00 / 0.00%
|
62.00
|
62.90
|
62.00
|
62.90
|
62.51
|
62.90
|
651,200
|
|
4/22/2024
|
+1.90/+3.11%
|
62.00
|
63.40
|
61.40
|
62.90
|
62.27
|
62.90
|
783,600
|
|
4/19/2024
|
-3.00/-4.69%
|
62.50
|
63.60
|
61.00
|
61.00
|
62.11
|
61.00
|
1,502,500
|
|
4/17/2024
|
-2.00/-3.03%
|
66.40
|
66.40
|
64.00
|
64.00
|
65.10
|
64.00
|
783,700
|
|
4/16/2024
|
0.00 / 0.00%
|
66.10
|
67.00
|
64.00
|
66.00
|
65.03
|
66.00
|
2,003,400
|
|
4/15/2024
|
-4.90/-6.91%
|
70.00
|
70.70
|
66.00
|
66.00
|
68.18
|
66.00
|
2,301,400
|
|
4/12/2024
|
+1.30/+1.87%
|
70.00
|
71.50
|
69.50
|
70.90
|
70.70
|
70.90
|
1,082,300
|
|
4/11/2024
|
-0.70/-1.00%
|
69.50
|
70.10
|
69.50
|
69.60
|
69.73
|
69.60
|
942,900
|
|
4/10/2024
|
-1.20/-1.68%
|
71.80
|
71.80
|
70.20
|
70.30
|
70.80
|
70.30
|
787,800
|
|
4/9/2024
|
+1.60/+2.29%
|
70.00
|
71.50
|
69.80
|
71.50
|
70.68
|
71.50
|
987,700
|
|
4/8/2024
|
-0.50/-0.71%
|
71.00
|
71.20
|
69.90
|
69.90
|
70.44
|
69.90
|
745,300
|
|
4/5/2024
|
0.00 / 0.00%
|
70.00
|
72.20
|
69.80
|
70.40
|
70.89
|
70.40
|
1,838,600
|
|
4/4/2024
|
-0.30/-0.42%
|
70.40
|
71.00
|
70.00
|
70.40
|
70.39
|
70.40
|
1,083,500
|
|
4/3/2024
|
-1.20/-1.67%
|
71.90
|
72.60
|
70.70
|
70.70
|
71.53
|
70.70
|
1,759,200
|
|
4/2/2024
|
+0.30/+0.42%
|
71.50
|
72.00
|
70.90
|
71.90
|
71.28
|
71.90
|
1,527,600
|
|
4/1/2024
|
-1.40/-1.92%
|
73.00
|
73.40
|
70.90
|
71.60
|
71.68
|
71.60
|
2,121,000
|
|
3/29/2024
|
+0.30/+0.41%
|
73.00
|
74.00
|
72.40
|
73.00
|
73.22
|
73.00
|
1,210,500
|
|
3/28/2024
|
-0.80/-1.09%
|
74.50
|
74.50
|
72.30
|
72.70
|
72.91
|
72.70
|
1,229,300
|
|
|