|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.50/-1.24%
|
40.45
|
40.45
|
39.60
|
39.95
|
39.89
|
39.95
|
133,900
|
|
3/28/2024
|
+0.30/+0.75%
|
40.00
|
40.45
|
40.00
|
40.45
|
40.21
|
40.45
|
420,300
|
|
3/27/2024
|
0.00 / 0.00%
|
40.15
|
40.25
|
39.60
|
40.15
|
40.02
|
40.15
|
169,800
|
|
3/26/2024
|
+0.85/+2.16%
|
39.30
|
40.60
|
38.90
|
40.15
|
39.68
|
40.15
|
1,169,400
|
|
3/25/2024
|
-0.70/-1.75%
|
40.00
|
40.40
|
39.20
|
39.30
|
39.51
|
39.30
|
111,800
|
|
3/22/2024
|
+0.20/+0.50%
|
39.60
|
40.40
|
38.50
|
40.00
|
39.31
|
40.00
|
362,400
|
|
3/21/2024
|
-0.25/-0.62%
|
40.00
|
40.00
|
38.10
|
39.80
|
38.93
|
39.80
|
1,143,500
|
|
3/20/2024
|
+0.35/+0.88%
|
39.80
|
40.05
|
39.20
|
40.05
|
39.63
|
40.05
|
200,300
|
|
3/19/2024
|
-1.25/-3.05%
|
40.70
|
40.70
|
39.65
|
39.70
|
39.90
|
39.70
|
282,700
|
|
3/18/2024
|
-0.55/-1.33%
|
41.45
|
41.45
|
39.70
|
40.95
|
40.21
|
40.95
|
277,300
|
|
3/15/2024
|
-0.15/-0.36%
|
41.65
|
41.65
|
40.00
|
41.50
|
40.54
|
41.50
|
319,900
|
|
3/14/2024
|
-0.30/-0.72%
|
41.95
|
41.95
|
40.50
|
41.65
|
41.07
|
41.65
|
313,300
|
|
3/13/2024
|
+1.35/+3.33%
|
40.95
|
42.80
|
40.85
|
41.95
|
41.95
|
41.95
|
486,000
|
|
3/12/2024
|
+1.40/+3.57%
|
39.00
|
40.95
|
38.05
|
40.60
|
39.71
|
40.60
|
588,800
|
|
3/11/2024
|
-0.60/-1.51%
|
39.80
|
39.80
|
38.05
|
39.20
|
38.98
|
39.20
|
541,112
|
|
3/8/2024
|
-0.55/-1.36%
|
40.30
|
40.30
|
39.50
|
39.80
|
39.84
|
39.80
|
234,600
|
|
3/7/2024
|
-0.65/-1.59%
|
40.80
|
40.80
|
40.15
|
40.35
|
40.37
|
40.35
|
191,300
|
|
3/6/2024
|
-0.25/-0.61%
|
41.25
|
41.25
|
40.30
|
41.00
|
40.82
|
41.00
|
109,300
|
|
3/5/2024
|
+0.45/+1.10%
|
40.50
|
41.25
|
38.45
|
41.25
|
39.75
|
41.25
|
698,100
|
|
3/4/2024
|
-0.40/-0.97%
|
41.10
|
41.10
|
40.80
|
40.80
|
40.97
|
40.80
|
379,300
|
|
|
|
|
|