Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
-0.10/-0.19%
|
53.50
|
53.50
|
53.20
|
53.30
|
53.33
|
53.30
|
1,322,900
|
|
4/23/2024
|
-0.10/-0.19%
|
53.00
|
53.50
|
52.50
|
53.40
|
53.11
|
53.40
|
9,200
|
|
4/22/2024
|
-0.20/-0.37%
|
53.70
|
53.70
|
53.40
|
53.50
|
53.52
|
53.50
|
40,900
|
|
4/19/2024
|
+0.80/+1.51%
|
52.90
|
54.00
|
52.20
|
53.70
|
53.06
|
53.70
|
35,700
|
|
4/17/2024
|
0.00 / 0.00%
|
52.90
|
53.10
|
52.70
|
52.90
|
52.84
|
52.90
|
6,900
|
|
4/16/2024
|
-0.60/-1.12%
|
53.00
|
53.50
|
52.50
|
52.90
|
52.88
|
52.90
|
24,600
|
|
4/15/2024
|
-0.80/-1.47%
|
54.00
|
54.10
|
53.50
|
53.50
|
53.71
|
53.50
|
32,200
|
|
4/12/2024
|
+0.30/+0.56%
|
53.70
|
54.50
|
53.60
|
54.30
|
54.16
|
54.30
|
68,900
|
|
4/11/2024
|
-0.70/-1.28%
|
54.50
|
54.50
|
53.70
|
54.00
|
53.94
|
54.00
|
21,700
|
|
4/10/2024
|
-0.20/-0.36%
|
54.80
|
54.80
|
53.80
|
54.70
|
54.15
|
54.70
|
28,800
|
|
4/9/2024
|
-0.40/-0.72%
|
54.20
|
55.10
|
54.20
|
54.90
|
54.49
|
54.90
|
101,200
|
|
4/8/2024
|
-0.30/-0.54%
|
55.60
|
55.60
|
54.30
|
55.30
|
54.69
|
55.30
|
111,000
|
|
4/5/2024
|
-0.20/-0.36%
|
55.50
|
55.60
|
54.80
|
55.60
|
55.26
|
55.60
|
70,500
|
|
4/4/2024
|
-0.10/-0.18%
|
55.70
|
55.80
|
55.30
|
55.80
|
55.63
|
55.80
|
3,800
|
|
4/3/2024
|
+0.70/+1.27%
|
55.80
|
55.90
|
54.90
|
55.90
|
55.32
|
55.90
|
46,000
|
|
4/2/2024
|
-0.80/-1.43%
|
54.90
|
55.90
|
54.90
|
55.20
|
55.56
|
55.20
|
87,900
|
|
4/1/2024
|
-0.10/-0.18%
|
55.80
|
56.00
|
55.40
|
56.00
|
55.67
|
56.00
|
32,400
|
|
3/29/2024
|
-0.10/-0.18%
|
56.20
|
56.20
|
55.50
|
56.10
|
55.72
|
56.10
|
18,300
|
|
3/28/2024
|
-0.40/-0.71%
|
56.50
|
56.50
|
55.60
|
56.20
|
56.18
|
56.20
|
12,600
|
|
3/27/2024
|
+0.40/+0.71%
|
55.70
|
56.60
|
55.60
|
56.60
|
55.82
|
56.60
|
342,200
|
|
|