Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2024
|
+0.10/+0.28%
|
35.60
|
35.90
|
35.50
|
35.70
|
35.64
|
35.70
|
189,200
|
|
9/25/2024
|
+0.60/+1.71%
|
35.05
|
35.75
|
35.05
|
35.60
|
35.42
|
35.60
|
221,300
|
|
9/24/2024
|
+0.05/+0.14%
|
34.70
|
35.30
|
34.70
|
35.00
|
35.04
|
35.00
|
89,600
|
|
9/23/2024
|
-0.10/-0.29%
|
35.05
|
35.35
|
34.95
|
34.95
|
35.03
|
34.95
|
81,600
|
|
9/20/2024
|
+0.10/+0.29%
|
35.50
|
35.55
|
35.00
|
35.05
|
35.31
|
35.05
|
243,000
|
|
9/19/2024
|
-0.25/-0.71%
|
35.40
|
35.40
|
34.95
|
34.95
|
35.07
|
34.95
|
117,700
|
|
9/18/2024
|
+0.10/+0.28%
|
35.10
|
35.40
|
35.00
|
35.20
|
35.20
|
35.20
|
95,100
|
|
9/17/2024
|
+0.30/+0.86%
|
34.80
|
35.10
|
34.45
|
35.10
|
34.77
|
35.10
|
104,800
|
|
9/16/2024
|
-0.35/-1.00%
|
35.15
|
35.15
|
34.50
|
34.80
|
34.68
|
34.80
|
181,700
|
|
9/13/2024
|
+0.40/+1.15%
|
34.75
|
35.40
|
34.55
|
35.15
|
34.80
|
35.15
|
146,900
|
|
9/12/2024
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.70
|
34.75
|
34.83
|
34.75
|
129,800
|
|
9/11/2024
|
-0.25/-0.71%
|
35.00
|
35.00
|
34.20
|
34.75
|
34.57
|
34.75
|
242,800
|
|
9/10/2024
|
-0.80/-2.23%
|
36.00
|
36.00
|
34.95
|
35.00
|
35.29
|
35.00
|
281,700
|
|
9/9/2024
|
-0.20/-0.56%
|
35.70
|
36.00
|
35.50
|
35.80
|
35.67
|
35.80
|
110,400
|
|
9/6/2024
|
+0.25/+0.70%
|
35.80
|
36.10
|
35.70
|
36.00
|
35.87
|
36.00
|
157,600
|
|
9/5/2024
|
-0.15/-0.42%
|
36.15
|
36.40
|
35.70
|
35.75
|
36.01
|
35.75
|
156,100
|
|
9/4/2024
|
-0.30/-0.83%
|
35.80
|
36.70
|
35.70
|
35.90
|
35.86
|
35.90
|
192,500
|
|
8/30/2024
|
-0.25/-0.69%
|
36.55
|
36.55
|
36.10
|
36.20
|
36.32
|
36.20
|
105,600
|
|
8/29/2024
|
+0.45/+1.25%
|
36.00
|
36.60
|
35.85
|
36.45
|
36.27
|
36.45
|
128,000
|
|
8/28/2024
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.50
|
36.00
|
35.74
|
36.00
|
205,900
|
|
|