|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
+0.90/+2.62%
|
34.50
|
35.40
|
34.15
|
35.20
|
34.59
|
35.20
|
657,900
|
|
3/27/2024
|
-1.00/-2.83%
|
35.70
|
35.70
|
34.25
|
34.30
|
34.51
|
34.30
|
1,017,300
|
|
3/26/2024
|
-0.05/-0.14%
|
35.50
|
35.55
|
34.85
|
35.30
|
35.07
|
35.30
|
221,400
|
|
3/25/2024
|
+0.35/+1.00%
|
35.40
|
37.00
|
35.00
|
35.35
|
35.69
|
35.35
|
685,700
|
|
3/22/2024
|
-0.30/-0.85%
|
36.00
|
36.30
|
34.85
|
35.00
|
35.41
|
35.00
|
821,300
|
|
3/21/2024
|
+2.30/+6.97%
|
33.70
|
35.30
|
33.40
|
35.30
|
34.56
|
35.30
|
949,100
|
|
3/20/2024
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.70
|
33.00
|
33.07
|
33.00
|
453,900
|
|
3/19/2024
|
+1.00/+3.13%
|
32.20
|
33.80
|
32.00
|
33.00
|
33.20
|
33.00
|
920,900
|
|
3/18/2024
|
-1.15/-3.47%
|
33.15
|
33.20
|
31.00
|
32.00
|
31.89
|
32.00
|
992,900
|
|
3/15/2024
|
-0.05/-0.15%
|
33.45
|
33.45
|
32.50
|
33.15
|
32.97
|
33.15
|
701,100
|
|
3/14/2024
|
+1.50/+4.73%
|
32.00
|
33.75
|
31.80
|
33.20
|
33.19
|
33.20
|
1,604,000
|
|
3/13/2024
|
+0.95/+3.09%
|
30.80
|
32.00
|
30.65
|
31.70
|
31.32
|
31.70
|
611,500
|
|
3/12/2024
|
-0.35/-1.13%
|
31.05
|
31.45
|
30.70
|
30.75
|
30.93
|
30.75
|
488,200
|
|
3/11/2024
|
-0.40/-1.27%
|
31.50
|
31.50
|
30.70
|
31.10
|
31.18
|
31.10
|
563,300
|
|
3/8/2024
|
-0.10/-0.32%
|
32.00
|
32.15
|
31.20
|
31.50
|
31.67
|
31.50
|
1,064,200
|
|
3/7/2024
|
+1.10/+3.61%
|
30.70
|
31.80
|
30.70
|
31.60
|
31.42
|
31.60
|
1,062,800
|
|
3/6/2024
|
+0.15/+0.49%
|
30.50
|
31.45
|
30.25
|
30.50
|
30.65
|
30.50
|
559,400
|
|
3/5/2024
|
+1.05/+3.58%
|
29.50
|
30.65
|
29.30
|
30.35
|
30.10
|
30.35
|
568,600
|
|
3/4/2024
|
+0.10/+0.34%
|
29.40
|
29.60
|
29.20
|
29.30
|
29.40
|
29.30
|
212,200
|
|
3/1/2024
|
0.00 / 0.00%
|
29.40
|
29.45
|
28.95
|
29.20
|
29.16
|
29.20
|
135,800
|
|
|
|
|
|