Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.30/-0.54%
|
55.10
|
56.00
|
54.60
|
55.70
|
55.27
|
55.70
|
102,800
|
|
4/24/2024
|
+2.60/+4.87%
|
53.50
|
56.40
|
53.50
|
56.00
|
55.52
|
56.00
|
478,900
|
|
4/23/2024
|
-0.80/-1.48%
|
53.60
|
54.50
|
53.20
|
53.40
|
53.74
|
53.40
|
180,800
|
|
4/22/2024
|
-0.90/-1.63%
|
54.50
|
55.20
|
54.00
|
54.20
|
54.62
|
54.20
|
460,000
|
|
4/19/2024
|
+0.80/+1.47%
|
53.00
|
55.40
|
52.70
|
55.10
|
53.96
|
55.10
|
553,600
|
|
4/17/2024
|
-1.70/-3.04%
|
56.70
|
56.70
|
54.30
|
54.30
|
55.27
|
54.30
|
298,400
|
|
4/16/2024
|
0.00 / 0.00%
|
56.00
|
56.20
|
54.00
|
56.00
|
55.18
|
56.00
|
759,600
|
|
4/15/2024
|
-4.00/-6.67%
|
59.40
|
60.60
|
55.80
|
56.00
|
58.58
|
56.00
|
702,500
|
|
4/12/2024
|
+1.10/+1.87%
|
59.80
|
60.10
|
58.80
|
60.00
|
59.42
|
60.00
|
447,400
|
|
4/11/2024
|
-0.50/-0.84%
|
58.20
|
60.20
|
58.10
|
58.90
|
58.81
|
58.90
|
600,400
|
|
4/10/2024
|
-0.90/-1.49%
|
60.60
|
60.60
|
59.40
|
59.40
|
59.87
|
59.40
|
234,300
|
|
4/9/2024
|
+0.50/+0.84%
|
59.80
|
60.30
|
59.00
|
60.30
|
59.81
|
60.30
|
900,900
|
|
4/8/2024
|
-0.70/-1.16%
|
60.20
|
60.50
|
59.60
|
59.80
|
60.10
|
59.80
|
384,300
|
|
4/5/2024
|
-2.10/-3.35%
|
62.50
|
62.50
|
60.50
|
60.50
|
61.36
|
60.50
|
806,300
|
|
4/4/2024
|
-1.20/-1.88%
|
62.70
|
63.80
|
62.60
|
62.60
|
62.99
|
62.60
|
507,100
|
|
4/3/2024
|
-0.60/-0.93%
|
64.30
|
64.30
|
63.10
|
63.80
|
63.80
|
63.80
|
737,000
|
|
4/2/2024
|
+0.90/+1.42%
|
63.40
|
64.60
|
62.20
|
64.40
|
63.91
|
64.40
|
877,600
|
|
4/1/2024
|
-0.40/-0.63%
|
63.50
|
64.00
|
62.90
|
63.50
|
63.33
|
63.50
|
685,200
|
|
3/29/2024
|
+0.30/+0.47%
|
64.00
|
65.90
|
63.80
|
63.90
|
64.38
|
63.90
|
952,600
|
|
3/28/2024
|
-0.50/-0.78%
|
64.10
|
64.40
|
63.50
|
63.60
|
63.90
|
63.60
|
550,300
|
|
|