Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.40/+0.54%
|
73.00
|
74.30
|
73.00
|
73.90
|
73.55
|
73.90
|
692,000
|
|
4/26/2024
|
-0.50/-0.68%
|
73.90
|
74.20
|
73.50
|
73.50
|
73.70
|
73.50
|
774,000
|
|
4/25/2024
|
-0.60/-0.80%
|
74.60
|
74.90
|
74.00
|
74.00
|
74.29
|
74.00
|
808,500
|
|
4/24/2024
|
+0.40/+0.54%
|
75.00
|
75.00
|
74.30
|
74.60
|
74.63
|
74.60
|
852,300
|
|
4/23/2024
|
-0.80/-1.07%
|
75.50
|
75.50
|
74.00
|
74.20
|
74.71
|
74.20
|
474,500
|
|
4/22/2024
|
0.00 / 0.00%
|
75.20
|
75.60
|
74.90
|
75.00
|
75.10
|
75.00
|
845,200
|
|
4/19/2024
|
-0.10/-0.13%
|
75.10
|
76.20
|
74.70
|
75.00
|
75.17
|
75.00
|
884,100
|
|
4/17/2024
|
-0.90/-1.18%
|
76.20
|
76.50
|
75.10
|
75.10
|
75.67
|
75.10
|
686,000
|
|
4/16/2024
|
0.00 / 0.00%
|
76.20
|
76.90
|
75.00
|
76.00
|
75.90
|
76.00
|
1,116,000
|
|
4/15/2024
|
-3.70/-4.64%
|
79.90
|
80.60
|
74.20
|
76.00
|
78.04
|
76.00
|
1,096,500
|
|
4/12/2024
|
+0.90/+1.14%
|
79.00
|
79.80
|
78.80
|
79.70
|
79.23
|
79.70
|
360,000
|
|
4/11/2024
|
-0.40/-0.51%
|
78.90
|
79.30
|
78.60
|
78.80
|
78.92
|
78.80
|
645,500
|
|
4/10/2024
|
-0.70/-0.88%
|
79.90
|
80.50
|
79.20
|
79.20
|
79.69
|
79.20
|
687,900
|
|
4/9/2024
|
+0.10/+0.13%
|
80.00
|
80.50
|
79.50
|
79.90
|
79.93
|
79.90
|
623,600
|
|
4/8/2024
|
-1.10/-1.36%
|
81.00
|
81.00
|
79.80
|
79.80
|
80.47
|
79.80
|
675,700
|
|
4/5/2024
|
-0.60/-0.74%
|
81.00
|
83.20
|
80.40
|
80.90
|
81.85
|
80.90
|
1,384,300
|
|
4/4/2024
|
-0.30/-0.37%
|
82.00
|
82.40
|
81.10
|
81.50
|
81.74
|
81.50
|
751,900
|
|
4/3/2024
|
-0.70/-0.85%
|
82.50
|
83.40
|
81.80
|
81.80
|
82.34
|
81.80
|
1,761,700
|
|
4/2/2024
|
+1.90/+2.36%
|
80.40
|
82.60
|
79.90
|
82.50
|
81.26
|
82.50
|
1,742,200
|
|
4/1/2024
|
+0.40/+0.50%
|
80.20
|
80.70
|
79.80
|
80.60
|
80.28
|
80.60
|
747,700
|
|
|