Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
+5.70/+7.36%
|
79.00
|
85.00
|
78.90
|
83.10
|
82.60
|
83.10
|
48,300
|
|
5/2/2024
|
+1.10/+1.43%
|
77.10
|
78.00
|
77.00
|
78.00
|
77.40
|
78.00
|
13,300
|
|
4/26/2024
|
+0.50/+0.65%
|
76.90
|
77.00
|
76.80
|
77.00
|
76.90
|
77.00
|
4,900
|
|
4/25/2024
|
-0.20/-0.26%
|
76.10
|
76.50
|
76.00
|
76.50
|
76.50
|
76.50
|
11,800
|
|
4/24/2024
|
0.00 / 0.00%
|
77.00
|
77.30
|
76.00
|
76.50
|
76.70
|
76.50
|
1,300
|
|
4/23/2024
|
+0.90/+1.19%
|
76.80
|
77.00
|
76.00
|
76.80
|
76.50
|
76.80
|
2,600
|
|
4/22/2024
|
+0.50/+0.66%
|
75.80
|
76.00
|
75.80
|
76.00
|
75.90
|
76.00
|
1,400
|
|
4/19/2024
|
-0.10/-0.13%
|
75.60
|
75.60
|
75.40
|
75.40
|
75.50
|
75.40
|
5,100
|
|
4/17/2024
|
-0.30/-0.40%
|
75.70
|
75.70
|
75.20
|
75.20
|
75.50
|
75.20
|
14,600
|
|
4/16/2024
|
-1.80/-2.33%
|
77.10
|
77.10
|
75.20
|
75.30
|
75.50
|
75.30
|
3,100
|
|
4/15/2024
|
-3.10/-3.94%
|
77.80
|
77.90
|
75.50
|
75.50
|
77.10
|
75.50
|
7,900
|
|
4/12/2024
|
+0.20/+0.26%
|
78.70
|
78.70
|
78.50
|
78.50
|
78.60
|
78.50
|
400
|
|
4/11/2024
|
-0.80/-1.02%
|
78.60
|
78.60
|
78.00
|
78.00
|
78.30
|
78.00
|
2,600
|
|
4/10/2024
|
+0.80/+1.03%
|
79.00
|
79.00
|
78.50
|
78.80
|
78.80
|
78.80
|
6,600
|
|
4/9/2024
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
2,500
|
|
4/8/2024
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.90
|
78.00
|
78.00
|
78.00
|
5,900
|
|
4/5/2024
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
0
|
|
4/4/2024
|
-0.70/-0.89%
|
78.00
|
78.00
|
77.90
|
78.00
|
78.00
|
78.00
|
5,100
|
|
4/3/2024
|
-0.20/-0.25%
|
78.70
|
78.80
|
78.50
|
78.50
|
78.70
|
78.50
|
1,800
|
|
4/2/2024
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.60
|
78.80
|
78.70
|
78.80
|
2,900
|
|
|