Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.20/-0.27%
|
73.30
|
73.30
|
72.80
|
72.80
|
72.91
|
72.80
|
2,700
|
|
4/25/2024
|
+0.10/+0.14%
|
73.70
|
73.70
|
71.90
|
73.00
|
72.35
|
73.00
|
12,000
|
|
4/24/2024
|
+0.20/+0.28%
|
73.00
|
73.00
|
72.60
|
72.90
|
72.86
|
72.90
|
12,400
|
|
4/23/2024
|
+0.20/+0.28%
|
72.70
|
72.70
|
72.50
|
72.70
|
72.65
|
72.70
|
1,800
|
|
4/22/2024
|
+0.60/+0.83%
|
72.00
|
72.50
|
70.60
|
72.50
|
72.08
|
72.50
|
26,700
|
|
4/19/2024
|
0.00 / 0.00%
|
71.50
|
71.90
|
70.50
|
71.90
|
71.24
|
71.90
|
457,700
|
|
4/17/2024
|
0.00 / 0.00%
|
71.50
|
71.90
|
71.40
|
71.90
|
71.61
|
71.90
|
1,800
|
|
4/16/2024
|
+0.40/+0.56%
|
72.40
|
72.40
|
71.00
|
71.90
|
71.23
|
71.90
|
9,200
|
|
4/15/2024
|
-0.50/-0.69%
|
71.70
|
72.50
|
71.50
|
71.50
|
72.00
|
71.50
|
515,400
|
|
4/12/2024
|
+0.40/+0.56%
|
71.60
|
72.50
|
71.60
|
72.00
|
72.45
|
72.00
|
12,800
|
|
4/11/2024
|
-0.40/-0.56%
|
71.20
|
72.50
|
71.20
|
71.60
|
72.04
|
71.60
|
6,100
|
|
4/10/2024
|
-0.50/-0.69%
|
71.60
|
72.00
|
71.60
|
72.00
|
71.85
|
72.00
|
1,600
|
|
4/9/2024
|
+0.40/+0.55%
|
71.10
|
72.50
|
71.10
|
72.50
|
71.74
|
72.50
|
205,600
|
|
4/8/2024
|
-1.40/-1.90%
|
72.90
|
73.00
|
71.00
|
72.10
|
71.66
|
72.10
|
79,800
|
|
4/5/2024
|
-1.40/-1.87%
|
73.80
|
74.50
|
73.50
|
73.50
|
73.85
|
73.50
|
46,300
|
|
4/4/2024
|
-0.50/-0.66%
|
75.80
|
75.80
|
74.90
|
74.90
|
75.02
|
74.90
|
26,100
|
|
4/3/2024
|
+0.40/+0.53%
|
76.80
|
76.80
|
74.90
|
75.40
|
75.07
|
75.40
|
18,800
|
|
4/2/2024
|
-0.10/-0.13%
|
75.00
|
75.40
|
75.00
|
75.00
|
75.13
|
75.00
|
8,800
|
|
4/1/2024
|
+0.70/+0.94%
|
75.00
|
75.20
|
74.40
|
75.10
|
74.85
|
75.10
|
35,100
|
|
3/29/2024
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.30
|
74.40
|
74.38
|
74.40
|
2,500
|
|
|