Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+2.40/+2.96%
|
81.00
|
83.80
|
80.70
|
83.40
|
82.59
|
83.40
|
363,900
|
|
4/26/2024
|
-0.10/-0.12%
|
80.10
|
81.50
|
80.10
|
81.00
|
80.81
|
81.00
|
137,400
|
|
4/25/2024
|
-0.90/-1.10%
|
82.00
|
82.00
|
80.80
|
81.10
|
81.08
|
81.10
|
133,800
|
|
4/24/2024
|
+4.50/+5.81%
|
78.00
|
82.20
|
78.00
|
82.00
|
80.56
|
82.00
|
276,200
|
|
4/23/2024
|
-0.20/-0.26%
|
77.70
|
77.90
|
76.80
|
77.50
|
77.35
|
77.50
|
104,100
|
|
4/22/2024
|
+1.20/+1.57%
|
78.40
|
78.40
|
77.50
|
77.70
|
77.78
|
77.70
|
120,900
|
|
4/19/2024
|
-1.10/-1.42%
|
77.00
|
78.50
|
76.50
|
76.50
|
77.18
|
76.50
|
253,600
|
|
4/17/2024
|
-0.60/-0.77%
|
79.50
|
80.00
|
77.10
|
77.60
|
78.57
|
77.60
|
312,200
|
|
4/16/2024
|
+1.70/+2.22%
|
75.50
|
79.00
|
74.00
|
78.20
|
77.50
|
78.20
|
846,200
|
|
4/15/2024
|
-5.70/-6.93%
|
82.20
|
82.20
|
76.50
|
76.50
|
78.81
|
76.50
|
534,000
|
|
4/12/2024
|
+1.10/+1.36%
|
81.10
|
82.30
|
81.10
|
82.20
|
81.83
|
82.20
|
83,000
|
|
4/11/2024
|
-0.20/-0.25%
|
79.70
|
82.00
|
79.70
|
81.10
|
81.06
|
81.10
|
161,200
|
|
4/10/2024
|
-0.80/-0.97%
|
82.80
|
82.80
|
80.80
|
81.30
|
81.73
|
81.30
|
228,100
|
|
4/9/2024
|
+1.10/+1.36%
|
80.10
|
82.50
|
80.10
|
82.10
|
81.80
|
82.10
|
278,700
|
|
4/8/2024
|
-3.70/-4.37%
|
85.00
|
85.00
|
81.00
|
81.00
|
82.29
|
81.00
|
575,500
|
|
4/5/2024
|
-0.20/-0.24%
|
84.50
|
87.60
|
84.00
|
84.70
|
85.11
|
84.70
|
369,000
|
|
4/4/2024
|
-3.50/-3.96%
|
88.00
|
89.00
|
84.20
|
84.90
|
86.18
|
84.90
|
885,100
|
|
4/3/2024
|
-2.20/-2.43%
|
90.60
|
90.60
|
88.00
|
88.40
|
89.10
|
88.40
|
923,700
|
|
4/2/2024
|
-1.20/-1.31%
|
90.60
|
91.50
|
88.00
|
90.60
|
90.52
|
90.60
|
276,100
|
|
4/1/2024
|
-2.20/-2.34%
|
94.00
|
94.00
|
91.50
|
91.80
|
92.28
|
91.80
|
264,900
|
|
|