|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.90/-1.18%
|
76.20
|
76.50
|
75.10
|
75.10
|
75.67
|
75.10
|
686,000
|
|
4/16/2024
|
0.00 / 0.00%
|
76.20
|
76.90
|
75.00
|
76.00
|
75.90
|
76.00
|
1,116,000
|
|
4/15/2024
|
-3.70/-4.64%
|
79.90
|
80.60
|
74.20
|
76.00
|
78.04
|
76.00
|
1,096,500
|
|
4/12/2024
|
+0.90/+1.14%
|
79.00
|
79.80
|
78.80
|
79.70
|
79.23
|
79.70
|
360,000
|
|
4/11/2024
|
-0.40/-0.51%
|
78.90
|
79.30
|
78.60
|
78.80
|
78.92
|
78.80
|
645,500
|
|
4/10/2024
|
-0.70/-0.88%
|
79.90
|
80.50
|
79.20
|
79.20
|
79.69
|
79.20
|
687,900
|
|
4/9/2024
|
+0.10/+0.13%
|
80.00
|
80.50
|
79.50
|
79.90
|
79.93
|
79.90
|
623,600
|
|
4/8/2024
|
-1.10/-1.36%
|
81.00
|
81.00
|
79.80
|
79.80
|
80.47
|
79.80
|
675,700
|
|
4/5/2024
|
-0.60/-0.74%
|
81.00
|
83.20
|
80.40
|
80.90
|
81.85
|
80.90
|
1,384,300
|
|
4/4/2024
|
-0.30/-0.37%
|
82.00
|
82.40
|
81.10
|
81.50
|
81.74
|
81.50
|
751,900
|
|
4/3/2024
|
-0.70/-0.85%
|
82.50
|
83.40
|
81.80
|
81.80
|
82.34
|
81.80
|
1,761,700
|
|
4/2/2024
|
+1.90/+2.36%
|
80.40
|
82.60
|
79.90
|
82.50
|
81.26
|
82.50
|
1,742,200
|
|
4/1/2024
|
+0.40/+0.50%
|
80.20
|
80.70
|
79.80
|
80.60
|
80.28
|
80.60
|
747,700
|
|
3/29/2024
|
-0.10/-0.12%
|
80.60
|
81.20
|
80.20
|
80.20
|
80.59
|
80.20
|
616,400
|
|
3/28/2024
|
0.00 / 0.00%
|
80.40
|
80.70
|
79.90
|
80.30
|
80.16
|
80.30
|
774,800
|
|
3/27/2024
|
-0.40/-0.50%
|
81.20
|
81.70
|
80.10
|
80.30
|
80.88
|
80.30
|
843,300
|
|
3/26/2024
|
+0.30/+0.37%
|
80.50
|
80.90
|
80.00
|
80.70
|
80.38
|
80.70
|
596,500
|
|
3/25/2024
|
-0.10/-0.12%
|
80.50
|
81.40
|
80.10
|
80.40
|
80.71
|
80.40
|
972,900
|
|
3/22/2024
|
-0.50/-0.62%
|
81.00
|
81.50
|
80.40
|
80.50
|
80.72
|
80.50
|
1,235,000
|
|
3/21/2024
|
0.00 / 0.00%
|
81.90
|
81.90
|
80.50
|
81.00
|
80.98
|
81.00
|
938,700
|
|
|
|
|
|