Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
-0.30/-0.50%
|
60.20
|
60.20
|
59.30
|
60.00
|
59.63
|
60.00
|
699,100
|
|
4/24/2024
|
+1.90/+3.25%
|
58.90
|
60.70
|
58.70
|
60.30
|
59.68
|
60.30
|
1,084,500
|
|
4/23/2024
|
-0.50/-0.85%
|
58.60
|
59.10
|
58.20
|
58.40
|
58.48
|
58.40
|
815,900
|
|
4/22/2024
|
+0.90/+1.55%
|
58.30
|
59.60
|
58.20
|
58.90
|
58.81
|
58.90
|
879,400
|
|
4/19/2024
|
-2.00/-3.33%
|
59.10
|
60.00
|
57.70
|
58.00
|
58.53
|
58.00
|
1,576,800
|
|
4/17/2024
|
-0.40/-0.66%
|
60.80
|
61.20
|
60.00
|
60.00
|
60.63
|
60.00
|
675,800
|
|
4/16/2024
|
-0.50/-0.82%
|
61.10
|
61.30
|
59.70
|
60.40
|
60.62
|
60.40
|
1,126,500
|
|
4/15/2024
|
-1.90/-3.03%
|
62.20
|
62.80
|
60.80
|
60.90
|
61.95
|
60.90
|
1,363,500
|
|
4/12/2024
|
+0.90/+1.45%
|
62.50
|
62.90
|
62.00
|
62.80
|
62.50
|
62.80
|
641,300
|
|
4/11/2024
|
+0.30/+0.48%
|
62.00
|
62.90
|
62.00
|
62.90
|
62.36
|
61.90
|
848,600
|
|
4/10/2024
|
-0.20/-0.32%
|
63.00
|
63.20
|
62.60
|
62.60
|
62.75
|
61.60
|
559,600
|
|
4/9/2024
|
+0.30/+0.48%
|
62.70
|
63.00
|
62.50
|
62.80
|
62.77
|
61.80
|
486,000
|
|
4/8/2024
|
-0.10/-0.16%
|
62.40
|
62.70
|
61.80
|
62.50
|
62.22
|
61.51
|
959,700
|
|
4/5/2024
|
-0.30/-0.48%
|
62.80
|
63.30
|
62.60
|
62.60
|
62.79
|
61.60
|
620,100
|
|
4/4/2024
|
-0.80/-1.26%
|
63.50
|
63.70
|
62.80
|
62.90
|
63.17
|
61.90
|
943,000
|
|
4/3/2024
|
-0.40/-0.62%
|
64.20
|
65.10
|
63.50
|
63.70
|
64.34
|
62.69
|
1,201,200
|
|
4/2/2024
|
+0.80/+1.26%
|
63.50
|
64.10
|
63.00
|
64.10
|
63.71
|
63.08
|
987,000
|
|
4/1/2024
|
-0.50/-0.78%
|
63.80
|
64.20
|
62.60
|
63.30
|
63.23
|
62.29
|
1,124,800
|
|
3/29/2024
|
-0.10/-0.16%
|
63.90
|
64.60
|
63.60
|
63.80
|
64.03
|
62.79
|
883,900
|
|
3/28/2024
|
0.00 / 0.00%
|
64.20
|
64.30
|
63.70
|
63.90
|
63.96
|
62.88
|
535,800
|
|
|