|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-0.15/-0.32%
|
46.85
|
47.30
|
46.30
|
46.70
|
46.58
|
46.70
|
735,700
|
|
3/27/2024
|
+1.85/+4.11%
|
45.60
|
47.80
|
45.25
|
46.85
|
46.83
|
46.85
|
1,911,800
|
|
3/26/2024
|
+1.10/+2.51%
|
43.65
|
45.00
|
43.60
|
45.00
|
44.44
|
45.00
|
946,500
|
|
3/25/2024
|
-0.30/-0.68%
|
44.30
|
45.45
|
43.50
|
43.90
|
44.36
|
43.90
|
901,400
|
|
3/22/2024
|
-0.30/-0.67%
|
45.20
|
45.20
|
43.80
|
44.20
|
44.28
|
44.20
|
1,282,100
|
|
3/21/2024
|
+0.50/+1.14%
|
44.25
|
45.00
|
43.90
|
44.50
|
44.43
|
44.50
|
1,441,100
|
|
3/20/2024
|
+0.20/+0.46%
|
43.80
|
44.70
|
43.55
|
44.00
|
44.01
|
44.00
|
1,144,500
|
|
3/19/2024
|
-0.85/-1.90%
|
46.00
|
46.00
|
43.00
|
43.80
|
44.81
|
43.80
|
1,066,300
|
|
3/18/2024
|
+2.90/+6.95%
|
42.50
|
44.65
|
42.50
|
44.65
|
44.13
|
44.65
|
4,566,700
|
|
3/15/2024
|
+1.20/+2.96%
|
40.55
|
41.95
|
40.05
|
41.75
|
41.43
|
41.75
|
2,020,400
|
|
3/14/2024
|
-0.15/-0.37%
|
40.70
|
41.15
|
40.25
|
40.55
|
40.68
|
40.55
|
786,300
|
|
3/13/2024
|
+1.30/+3.30%
|
39.70
|
40.70
|
39.40
|
40.70
|
40.00
|
40.70
|
686,100
|
|
3/12/2024
|
+0.20/+0.51%
|
39.20
|
39.60
|
38.95
|
39.40
|
39.16
|
39.40
|
704,100
|
|
3/11/2024
|
-0.70/-1.75%
|
39.85
|
40.05
|
39.10
|
39.20
|
39.61
|
39.20
|
570,800
|
|
3/8/2024
|
-0.75/-1.85%
|
41.00
|
41.10
|
39.85
|
39.90
|
40.14
|
39.90
|
913,700
|
|
3/7/2024
|
+0.10/+0.25%
|
40.35
|
40.70
|
40.20
|
40.65
|
40.53
|
40.65
|
472,500
|
|
3/6/2024
|
-0.65/-1.58%
|
41.45
|
41.50
|
40.00
|
40.55
|
40.58
|
40.55
|
1,121,700
|
|
3/5/2024
|
-0.35/-0.84%
|
41.55
|
41.65
|
41.00
|
41.20
|
41.28
|
41.20
|
554,500
|
|
3/4/2024
|
+0.25/+0.61%
|
42.30
|
42.50
|
41.30
|
41.55
|
41.82
|
41.55
|
1,129,600
|
|
3/1/2024
|
+1.10/+2.74%
|
40.00
|
41.30
|
39.80
|
41.30
|
40.80
|
41.30
|
1,291,500
|
|
|
|
|
|