Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-1.00/-1.54%
|
65.00
|
65.00
|
63.90
|
64.00
|
64.18
|
64.00
|
205,300
|
|
4/24/2024
|
+0.60/+0.93%
|
65.60
|
65.60
|
64.00
|
65.00
|
64.45
|
65.00
|
468,000
|
|
4/23/2024
|
-1.90/-2.87%
|
66.30
|
66.50
|
64.00
|
64.40
|
64.68
|
64.40
|
501,400
|
|
4/22/2024
|
+4.30/+6.94%
|
62.00
|
66.30
|
61.40
|
66.30
|
64.25
|
66.30
|
791,400
|
|
4/19/2024
|
+0.80/+1.31%
|
62.00
|
62.10
|
60.00
|
62.00
|
60.84
|
62.00
|
319,000
|
|
4/17/2024
|
-1.30/-2.08%
|
63.50
|
63.50
|
61.20
|
61.20
|
62.23
|
61.20
|
356,600
|
|
4/16/2024
|
+0.50/+0.81%
|
62.40
|
62.50
|
61.50
|
62.50
|
62.01
|
62.50
|
486,100
|
|
4/15/2024
|
-3.20/-4.91%
|
65.20
|
65.20
|
62.00
|
62.00
|
63.43
|
62.00
|
524,200
|
|
4/12/2024
|
+1.00/+1.56%
|
63.90
|
65.20
|
63.30
|
65.20
|
64.47
|
65.20
|
981,400
|
|
4/11/2024
|
0.00 / 0.00%
|
63.10
|
64.30
|
62.50
|
64.20
|
63.81
|
64.20
|
236,600
|
|
4/10/2024
|
+0.10/+0.16%
|
64.10
|
64.30
|
63.40
|
64.20
|
63.81
|
64.20
|
351,700
|
|
4/9/2024
|
+1.20/+1.91%
|
62.90
|
64.20
|
62.90
|
64.10
|
63.48
|
64.10
|
333,500
|
|
4/8/2024
|
+0.90/+1.45%
|
61.90
|
63.60
|
61.20
|
62.90
|
62.96
|
62.90
|
457,400
|
|
4/5/2024
|
+0.10/+0.16%
|
61.00
|
63.50
|
61.00
|
62.00
|
61.79
|
62.00
|
574,200
|
|
4/4/2024
|
-1.10/-1.75%
|
62.50
|
62.90
|
61.70
|
61.90
|
62.15
|
61.90
|
355,400
|
|
4/3/2024
|
-1.90/-2.93%
|
63.90
|
64.00
|
62.40
|
63.00
|
62.98
|
63.00
|
984,000
|
|
4/2/2024
|
+0.80/+1.25%
|
64.00
|
64.90
|
63.00
|
64.90
|
63.68
|
64.90
|
501,700
|
|
4/1/2024
|
-1.80/-2.73%
|
65.80
|
65.80
|
63.60
|
64.10
|
64.41
|
64.10
|
368,700
|
|
3/29/2024
|
+1.80/+2.81%
|
64.20
|
66.50
|
64.20
|
65.90
|
65.33
|
65.90
|
488,100
|
|
3/28/2024
|
-1.40/-2.14%
|
66.30
|
66.90
|
64.00
|
64.10
|
65.38
|
64.10
|
678,200
|
|
|