Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+7.40/+11.37%
|
66.10
|
74.70
|
66.00
|
72.50
|
70.40
|
72.50
|
566,700
|
|
5/2/2024
|
+3.60/+5.76%
|
63.30
|
66.60
|
62.50
|
66.10
|
65.10
|
66.10
|
465,600
|
|
4/26/2024
|
+1.20/+1.96%
|
62.00
|
63.10
|
61.50
|
62.40
|
62.50
|
62.40
|
171,800
|
|
4/25/2024
|
+4.80/+8.41%
|
57.40
|
62.90
|
57.40
|
61.90
|
61.20
|
61.90
|
515,400
|
|
4/24/2024
|
+1.40/+2.50%
|
57.90
|
57.90
|
56.20
|
57.40
|
57.10
|
57.40
|
41,300
|
|
4/23/2024
|
+2.70/+4.88%
|
55.30
|
58.00
|
54.90
|
58.00
|
56.00
|
58.00
|
69,900
|
|
4/22/2024
|
+0.90/+1.64%
|
54.90
|
55.90
|
54.90
|
55.80
|
55.30
|
55.80
|
36,600
|
|
4/19/2024
|
-1.00/-1.79%
|
55.80
|
56.00
|
54.60
|
55.00
|
54.90
|
55.00
|
33,100
|
|
4/17/2024
|
0.00 / 0.00%
|
55.80
|
56.50
|
55.80
|
55.80
|
56.00
|
55.80
|
33,700
|
|
4/16/2024
|
-0.20/-0.36%
|
56.00
|
56.30
|
55.00
|
55.70
|
55.80
|
55.70
|
37,300
|
|
4/15/2024
|
-0.20/-0.35%
|
56.40
|
56.50
|
55.50
|
56.30
|
55.90
|
56.30
|
80,300
|
|
4/12/2024
|
+0.30/+0.53%
|
55.80
|
57.20
|
55.80
|
56.50
|
56.50
|
56.50
|
14,100
|
|
4/11/2024
|
-0.30/-0.53%
|
55.10
|
56.50
|
55.10
|
56.10
|
56.20
|
56.10
|
20,500
|
|
4/10/2024
|
0.00 / 0.00%
|
56.30
|
56.60
|
56.00
|
56.40
|
56.40
|
56.40
|
38,100
|
|
4/9/2024
|
+0.90/+1.62%
|
56.00
|
56.60
|
55.80
|
56.40
|
56.40
|
56.40
|
63,100
|
|
4/8/2024
|
-1.20/-2.10%
|
59.00
|
59.00
|
48.70
|
56.00
|
55.50
|
56.00
|
128,500
|
|
4/5/2024
|
-0.30/-0.52%
|
57.40
|
57.50
|
56.60
|
57.20
|
57.20
|
57.20
|
71,500
|
|
4/4/2024
|
-0.20/-0.35%
|
57.80
|
57.80
|
57.20
|
57.50
|
57.50
|
57.50
|
52,700
|
|
4/3/2024
|
0.00 / 0.00%
|
57.40
|
58.00
|
57.40
|
57.50
|
57.70
|
57.50
|
52,100
|
|
4/2/2024
|
-0.30/-0.52%
|
58.10
|
58.10
|
57.20
|
57.80
|
57.50
|
57.80
|
42,900
|
|
|