Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-1.30/-1.87%
|
69.50
|
70.30
|
68.00
|
68.20
|
68.78
|
68.20
|
208,500
|
|
4/25/2024
|
-0.90/-1.28%
|
69.20
|
70.80
|
68.00
|
69.50
|
69.00
|
69.50
|
222,900
|
|
4/24/2024
|
+2.80/+4.14%
|
67.50
|
72.00
|
67.00
|
70.40
|
68.17
|
70.40
|
804,800
|
|
4/23/2024
|
+0.60/+0.90%
|
67.20
|
68.80
|
67.00
|
67.60
|
68.02
|
67.60
|
1,394,980
|
|
4/22/2024
|
-1.60/-2.33%
|
68.20
|
69.00
|
67.00
|
67.00
|
68.31
|
67.00
|
1,743,700
|
|
4/19/2024
|
-0.80/-1.15%
|
69.20
|
69.20
|
65.00
|
68.60
|
68.34
|
68.60
|
222,800
|
|
4/17/2024
|
-0.30/-0.43%
|
68.80
|
69.90
|
67.50
|
69.40
|
69.21
|
69.40
|
997,900
|
|
4/16/2024
|
+0.20/+0.29%
|
69.50
|
69.70
|
67.70
|
69.70
|
68.54
|
69.70
|
2,261,900
|
|
4/15/2024
|
-0.50/-0.71%
|
71.00
|
72.60
|
69.00
|
69.50
|
71.29
|
69.50
|
1,887,400
|
|
4/12/2024
|
+2.20/+3.24%
|
69.00
|
70.00
|
68.10
|
70.00
|
69.35
|
70.00
|
193,300
|
|
4/11/2024
|
-3.10/-4.37%
|
70.40
|
70.40
|
67.80
|
67.80
|
69.23
|
67.80
|
286,100
|
|
4/10/2024
|
-0.10/-0.14%
|
71.00
|
71.60
|
68.50
|
70.90
|
70.57
|
70.90
|
892,500
|
|
4/9/2024
|
0.00 / 0.00%
|
71.00
|
71.50
|
66.50
|
71.00
|
71.22
|
71.00
|
320,600
|
|
4/8/2024
|
-0.60/-0.84%
|
71.60
|
72.60
|
71.00
|
71.00
|
72.00
|
71.00
|
209,200
|
|
4/5/2024
|
-1.10/-1.51%
|
72.50
|
72.90
|
71.20
|
71.60
|
72.52
|
71.60
|
219,600
|
|
4/4/2024
|
-0.20/-0.27%
|
73.10
|
73.40
|
72.00
|
72.70
|
72.80
|
72.70
|
389,100
|
|
4/3/2024
|
-0.30/-0.41%
|
73.20
|
73.90
|
71.90
|
72.90
|
73.18
|
72.90
|
308,700
|
|
4/2/2024
|
+1.70/+2.38%
|
71.60
|
74.00
|
71.60
|
73.20
|
73.11
|
73.20
|
278,400
|
|
4/1/2024
|
-1.50/-2.05%
|
73.00
|
73.20
|
71.50
|
71.50
|
72.32
|
71.50
|
162,700
|
|
3/29/2024
|
-0.40/-0.54%
|
73.40
|
74.10
|
72.00
|
73.00
|
73.18
|
73.00
|
310,000
|
|
|