Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.90/+1.11%
|
81.50
|
82.90
|
80.00
|
82.00
|
81.26
|
82.00
|
46,100
|
|
4/25/2024
|
-1.40/-1.68%
|
83.20
|
83.20
|
80.30
|
81.80
|
81.10
|
81.80
|
369,000
|
|
4/24/2024
|
-1.00/-1.19%
|
83.90
|
85.00
|
82.50
|
82.90
|
83.20
|
82.90
|
331,500
|
|
4/23/2024
|
+0.10/+0.12%
|
84.30
|
85.90
|
83.00
|
83.90
|
83.90
|
83.90
|
251,400
|
|
4/22/2024
|
+0.60/+0.72%
|
84.90
|
85.00
|
83.40
|
84.30
|
83.80
|
84.30
|
193,600
|
|
4/19/2024
|
-0.60/-0.71%
|
85.00
|
85.00
|
83.30
|
84.40
|
83.70
|
84.40
|
374,100
|
|
4/17/2024
|
+1.00/+1.18%
|
86.00
|
87.00
|
83.80
|
85.50
|
85.00
|
85.50
|
587,100
|
|
4/16/2024
|
+0.10/+0.12%
|
85.60
|
86.70
|
83.70
|
86.50
|
84.50
|
86.50
|
309,200
|
|
4/15/2024
|
0.00 / 0.00%
|
84.90
|
88.00
|
84.00
|
85.00
|
86.40
|
85.00
|
1,203,900
|
|
4/12/2024
|
+0.90/+1.07%
|
84.80
|
85.50
|
84.30
|
84.90
|
85.00
|
84.90
|
228,000
|
|
4/11/2024
|
-1.10/-1.29%
|
85.20
|
85.60
|
83.50
|
84.30
|
84.00
|
84.30
|
240,300
|
|
4/10/2024
|
+1.10/+1.31%
|
84.50
|
86.40
|
84.50
|
85.30
|
85.40
|
85.30
|
297,000
|
|
4/9/2024
|
+0.60/+0.72%
|
83.80
|
84.50
|
83.50
|
84.40
|
84.20
|
84.40
|
190,100
|
|
4/8/2024
|
-0.10/-0.12%
|
84.90
|
84.90
|
83.40
|
84.40
|
83.80
|
84.40
|
155,700
|
|
4/5/2024
|
+1.40/+1.68%
|
83.00
|
86.00
|
83.00
|
84.90
|
84.50
|
84.90
|
294,500
|
|
4/4/2024
|
0.00 / 0.00%
|
83.70
|
84.00
|
83.20
|
83.80
|
83.50
|
83.80
|
159,600
|
|
4/3/2024
|
+0.10/+0.12%
|
84.00
|
84.70
|
83.50
|
84.10
|
83.80
|
84.10
|
476,800
|
|
4/2/2024
|
-0.30/-0.36%
|
83.00
|
85.00
|
83.00
|
84.00
|
84.00
|
84.00
|
107,000
|
|
4/1/2024
|
0.00 / 0.00%
|
84.70
|
85.10
|
83.60
|
84.70
|
84.30
|
84.70
|
143,100
|
|
3/29/2024
|
+0.10/+0.12%
|
84.80
|
85.80
|
84.10
|
84.80
|
84.70
|
84.80
|
124,900
|
|
|