Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-2.70/-4.97%
|
52.30
|
53.30
|
50.70
|
51.60
|
52.17
|
51.60
|
1,151,400
|
|
4/17/2024
|
-1.30/-2.34%
|
56.20
|
56.20
|
54.30
|
54.30
|
55.30
|
54.30
|
522,600
|
|
4/16/2024
|
-1.20/-2.11%
|
56.80
|
57.00
|
54.80
|
55.60
|
55.92
|
55.60
|
791,000
|
|
4/15/2024
|
-4.20/-6.89%
|
61.20
|
61.20
|
56.80
|
56.80
|
59.12
|
56.80
|
1,287,700
|
|
4/12/2024
|
+0.70/+1.16%
|
60.70
|
61.00
|
59.70
|
61.00
|
60.13
|
61.00
|
950,000
|
|
4/11/2024
|
-1.00/-1.63%
|
61.00
|
61.00
|
60.30
|
60.30
|
60.54
|
60.30
|
684,300
|
|
4/10/2024
|
-0.50/-0.81%
|
61.80
|
62.30
|
61.20
|
61.30
|
61.69
|
61.30
|
580,500
|
|
4/9/2024
|
-0.20/-0.32%
|
61.90
|
61.90
|
61.00
|
61.80
|
61.57
|
61.80
|
475,200
|
|
4/8/2024
|
-0.60/-0.96%
|
62.60
|
62.70
|
62.00
|
62.00
|
62.26
|
62.00
|
407,800
|
|
4/5/2024
|
-0.90/-1.42%
|
63.00
|
63.30
|
62.60
|
62.60
|
62.89
|
62.60
|
703,700
|
|
4/4/2024
|
-0.90/-1.40%
|
64.40
|
64.40
|
63.50
|
63.50
|
63.77
|
63.50
|
635,400
|
|
4/3/2024
|
-1.00/-1.53%
|
65.30
|
65.30
|
64.30
|
64.40
|
64.65
|
64.40
|
482,600
|
|
4/2/2024
|
+1.10/+1.71%
|
64.40
|
65.40
|
63.70
|
65.40
|
64.28
|
65.40
|
624,000
|
|
4/1/2024
|
-0.60/-0.92%
|
65.00
|
65.40
|
64.10
|
64.30
|
64.48
|
64.30
|
719,500
|
|
3/29/2024
|
-0.40/-0.61%
|
65.40
|
65.50
|
64.90
|
64.90
|
65.10
|
64.90
|
610,900
|
|
3/28/2024
|
+0.10/+0.15%
|
65.70
|
66.00
|
65.10
|
65.30
|
65.45
|
65.30
|
580,100
|
|
3/27/2024
|
+0.10/+0.15%
|
65.70
|
65.70
|
64.90
|
65.20
|
65.11
|
65.20
|
456,100
|
|
3/26/2024
|
0.00 / 0.00%
|
65.00
|
65.40
|
64.80
|
65.10
|
65.04
|
65.10
|
650,900
|
|
3/25/2024
|
-0.60/-0.91%
|
65.60
|
66.20
|
64.80
|
65.10
|
65.48
|
65.10
|
727,200
|
|
3/22/2024
|
0.00 / 0.00%
|
66.00
|
66.10
|
65.10
|
65.70
|
65.57
|
65.70
|
1,195,100
|
|
|