Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.40/-0.54%
|
74.40
|
74.40
|
73.00
|
74.00
|
73.58
|
74.00
|
239,000
|
|
4/24/2024
|
+4.00/+5.68%
|
71.30
|
74.50
|
71.00
|
74.40
|
72.82
|
74.40
|
582,800
|
|
4/23/2024
|
-1.00/-1.40%
|
71.80
|
71.80
|
70.00
|
70.40
|
71.00
|
70.40
|
261,700
|
|
4/22/2024
|
+1.90/+2.73%
|
69.70
|
71.40
|
69.50
|
71.40
|
70.43
|
71.40
|
394,100
|
|
4/19/2024
|
-0.50/-0.71%
|
69.60
|
70.50
|
68.80
|
69.50
|
69.62
|
69.50
|
535,000
|
|
4/17/2024
|
-0.10/-0.14%
|
70.40
|
71.80
|
69.80
|
70.00
|
70.98
|
70.00
|
636,700
|
|
4/16/2024
|
+0.10/+0.14%
|
69.80
|
70.10
|
69.00
|
70.10
|
69.61
|
70.10
|
975,400
|
|
4/15/2024
|
-4.60/-6.17%
|
74.70
|
74.80
|
70.00
|
70.00
|
72.63
|
70.00
|
863,000
|
|
4/12/2024
|
+1.10/+1.50%
|
74.90
|
74.90
|
73.70
|
74.60
|
74.40
|
74.60
|
344,600
|
|
4/11/2024
|
-0.50/-0.68%
|
73.50
|
73.80
|
72.80
|
73.50
|
73.37
|
73.50
|
487,500
|
|
4/10/2024
|
-0.20/-0.27%
|
74.50
|
75.30
|
74.00
|
74.00
|
74.74
|
74.00
|
402,900
|
|
4/9/2024
|
+0.50/+0.68%
|
73.50
|
74.20
|
73.40
|
74.20
|
73.77
|
74.20
|
298,300
|
|
4/8/2024
|
-0.20/-0.27%
|
73.80
|
74.80
|
72.80
|
73.70
|
73.73
|
73.70
|
496,300
|
|
4/5/2024
|
-1.30/-1.73%
|
75.00
|
75.00
|
73.50
|
73.90
|
74.23
|
73.90
|
764,200
|
|
4/4/2024
|
-1.50/-1.96%
|
76.70
|
76.90
|
75.20
|
75.20
|
75.66
|
75.20
|
922,000
|
|
4/3/2024
|
+0.50/+0.66%
|
76.40
|
77.60
|
75.80
|
76.70
|
76.85
|
76.70
|
799,200
|
|
4/2/2024
|
-0.80/-1.04%
|
76.60
|
76.60
|
74.90
|
76.20
|
75.61
|
76.20
|
1,621,000
|
|
4/1/2024
|
-1.40/-1.79%
|
78.50
|
78.50
|
76.80
|
77.00
|
77.42
|
77.00
|
667,000
|
|
3/29/2024
|
-0.90/-1.13%
|
79.30
|
79.30
|
78.20
|
78.40
|
78.56
|
78.40
|
532,300
|
|
3/28/2024
|
+2.30/+2.99%
|
77.60
|
80.00
|
77.10
|
79.30
|
79.04
|
79.30
|
1,626,900
|
|
|