Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+1.00/+1.43%
|
70.00
|
71.90
|
68.60
|
71.00
|
69.61
|
71.00
|
49,800
|
|
5/3/2024
|
-1.00/-1.41%
|
72.00
|
72.00
|
66.00
|
70.00
|
69.93
|
70.00
|
35,800
|
|
5/2/2024
|
-1.50/-2.07%
|
65.40
|
72.50
|
65.30
|
71.00
|
68.44
|
71.00
|
125,500
|
|
4/26/2024
|
-8.00/-9.94%
|
80.00
|
80.00
|
72.50
|
72.50
|
73.81
|
72.50
|
175,700
|
|
4/25/2024
|
-1.60/-1.95%
|
81.50
|
81.50
|
78.90
|
80.50
|
80.38
|
80.50
|
28,500
|
|
4/24/2024
|
+0.30/+0.37%
|
82.00
|
82.80
|
82.00
|
82.10
|
82.34
|
82.10
|
20,900
|
|
4/23/2024
|
-0.20/-0.24%
|
83.00
|
83.00
|
81.80
|
81.80
|
82.07
|
81.80
|
18,900
|
|
4/22/2024
|
-2.00/-2.38%
|
84.50
|
84.90
|
81.50
|
82.00
|
82.59
|
82.00
|
24,300
|
|
4/19/2024
|
-1.00/-1.18%
|
85.00
|
85.70
|
84.00
|
84.00
|
84.72
|
84.00
|
39,600
|
|
4/17/2024
|
+0.50/+0.59%
|
85.90
|
85.90
|
84.00
|
85.00
|
84.81
|
85.00
|
19,600
|
|
4/16/2024
|
+1.30/+1.56%
|
82.90
|
84.80
|
82.10
|
84.50
|
84.02
|
84.50
|
34,700
|
|
4/15/2024
|
-4.60/-5.24%
|
88.70
|
88.70
|
83.20
|
83.20
|
85.16
|
83.20
|
52,200
|
|
4/12/2024
|
+0.50/+0.57%
|
87.60
|
88.90
|
87.50
|
87.80
|
88.08
|
87.80
|
31,700
|
|
4/11/2024
|
+1.30/+1.51%
|
86.40
|
87.30
|
86.00
|
87.30
|
86.66
|
87.30
|
12,600
|
|
4/10/2024
|
-4.70/-5.18%
|
90.10
|
90.90
|
84.00
|
86.00
|
87.87
|
86.00
|
64,300
|
|
4/9/2024
|
-1.90/-2.05%
|
93.00
|
94.90
|
90.00
|
90.70
|
91.81
|
90.70
|
44,100
|
|
4/8/2024
|
+8.20/+9.72%
|
89.00
|
92.80
|
89.00
|
92.60
|
92.63
|
92.60
|
74,500
|
|
4/5/2024
|
+5.40/+6.84%
|
79.00
|
84.60
|
78.10
|
84.40
|
82.84
|
84.40
|
39,500
|
|
4/4/2024
|
+6.80/+9.42%
|
72.50
|
79.40
|
72.50
|
79.00
|
76.39
|
79.00
|
63,900
|
|
4/3/2024
|
+0.80/+1.12%
|
71.90
|
72.90
|
71.20
|
72.20
|
71.79
|
72.20
|
25,700
|
|
|