Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+0.30/+0.53%
|
56.70
|
57.50
|
56.50
|
57.00
|
56.94
|
57.00
|
964,900
|
|
5/3/2024
|
+0.10/+0.18%
|
57.00
|
57.10
|
56.60
|
56.70
|
56.82
|
56.70
|
915,600
|
|
5/2/2024
|
+2.20/+4.04%
|
54.60
|
56.70
|
54.50
|
56.60
|
56.29
|
56.60
|
1,660,600
|
|
4/26/2024
|
0.00 / 0.00%
|
54.40
|
55.30
|
54.10
|
54.40
|
54.75
|
54.40
|
836,100
|
|
4/25/2024
|
+0.80/+1.49%
|
53.60
|
55.50
|
53.60
|
54.40
|
54.77
|
54.40
|
1,187,400
|
|
4/24/2024
|
+0.60/+1.13%
|
53.30
|
53.80
|
53.10
|
53.60
|
53.44
|
53.60
|
598,000
|
|
4/23/2024
|
-0.20/-0.38%
|
53.50
|
53.60
|
52.30
|
53.00
|
53.07
|
53.00
|
453,300
|
|
4/22/2024
|
+0.70/+1.33%
|
53.40
|
53.70
|
53.00
|
53.20
|
53.30
|
53.20
|
487,500
|
|
4/19/2024
|
-1.50/-2.78%
|
53.70
|
53.90
|
52.00
|
52.50
|
52.59
|
52.50
|
1,244,600
|
|
4/17/2024
|
-0.80/-1.46%
|
54.80
|
54.90
|
54.00
|
54.00
|
54.28
|
54.00
|
475,600
|
|
4/16/2024
|
-0.20/-0.36%
|
55.00
|
55.00
|
53.00
|
54.80
|
54.06
|
54.80
|
1,164,300
|
|
4/15/2024
|
-1.00/-1.79%
|
56.00
|
56.00
|
54.50
|
55.00
|
55.35
|
55.00
|
1,079,800
|
|
4/12/2024
|
+0.60/+1.08%
|
55.50
|
56.30
|
55.40
|
56.00
|
55.89
|
56.00
|
1,017,300
|
|
4/11/2024
|
+0.10/+0.18%
|
55.10
|
55.60
|
55.00
|
55.40
|
55.26
|
55.40
|
604,700
|
|
4/10/2024
|
+0.30/+0.55%
|
55.30
|
55.50
|
55.10
|
55.30
|
55.25
|
55.30
|
622,900
|
|
4/9/2024
|
-0.30/-0.54%
|
55.40
|
55.50
|
54.90
|
55.00
|
55.08
|
55.00
|
1,128,600
|
|
4/8/2024
|
-0.80/-1.43%
|
56.20
|
56.20
|
55.30
|
55.30
|
55.61
|
55.30
|
1,097,800
|
|
4/5/2024
|
-0.40/-0.71%
|
56.50
|
56.50
|
56.10
|
56.10
|
56.25
|
56.10
|
1,098,400
|
|
4/4/2024
|
+0.50/+0.89%
|
56.20
|
56.60
|
56.20
|
56.50
|
56.46
|
56.50
|
1,051,100
|
|
4/3/2024
|
-0.40/-0.71%
|
56.40
|
56.70
|
56.00
|
56.00
|
56.25
|
56.00
|
1,586,400
|
|
|