|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-0.70/-1.52%
|
46.10
|
46.30
|
45.20
|
45.30
|
45.61
|
45.30
|
378,700
|
|
3/27/2024
|
-0.10/-0.22%
|
46.70
|
46.70
|
45.60
|
46.00
|
45.86
|
46.00
|
382,600
|
|
3/26/2024
|
-0.20/-0.43%
|
46.20
|
47.40
|
45.20
|
46.10
|
46.25
|
46.10
|
506,900
|
|
3/25/2024
|
+0.10/+0.22%
|
46.20
|
47.10
|
45.70
|
46.30
|
46.35
|
46.30
|
736,100
|
|
3/22/2024
|
+2.50/+5.72%
|
44.00
|
47.50
|
44.00
|
46.20
|
46.17
|
46.20
|
1,247,500
|
|
3/21/2024
|
+1.00/+2.34%
|
42.90
|
44.20
|
42.40
|
43.70
|
43.53
|
43.70
|
572,200
|
|
3/20/2024
|
-0.10/-0.23%
|
43.20
|
43.20
|
41.90
|
42.70
|
42.24
|
42.70
|
442,700
|
|
3/19/2024
|
-1.10/-2.51%
|
44.50
|
44.80
|
42.50
|
42.80
|
43.76
|
42.80
|
259,400
|
|
3/18/2024
|
+1.40/+3.29%
|
42.70
|
44.90
|
42.30
|
43.90
|
43.50
|
43.90
|
868,900
|
|
3/15/2024
|
+0.70/+1.67%
|
41.70
|
43.40
|
41.70
|
42.50
|
42.73
|
42.50
|
436,900
|
|
3/14/2024
|
+0.10/+0.24%
|
41.80
|
42.30
|
41.60
|
41.80
|
41.95
|
41.80
|
253,300
|
|
3/13/2024
|
+0.30/+0.72%
|
41.40
|
41.80
|
41.00
|
41.70
|
41.54
|
41.70
|
140,600
|
|
3/12/2024
|
+0.20/+0.49%
|
41.20
|
41.80
|
40.90
|
41.40
|
41.15
|
41.40
|
278,700
|
|
3/11/2024
|
-0.80/-1.90%
|
42.00
|
42.20
|
41.00
|
41.20
|
41.67
|
41.20
|
218,000
|
|
3/8/2024
|
-0.80/-1.87%
|
42.80
|
42.90
|
42.00
|
42.00
|
42.24
|
42.00
|
240,400
|
|
3/7/2024
|
+0.10/+0.23%
|
43.00
|
43.30
|
42.10
|
42.80
|
42.44
|
42.80
|
209,400
|
|
3/6/2024
|
-0.50/-1.16%
|
43.20
|
43.20
|
42.00
|
42.70
|
42.52
|
42.70
|
306,300
|
|
3/5/2024
|
-0.30/-0.69%
|
43.50
|
44.00
|
43.00
|
43.20
|
43.46
|
43.20
|
319,000
|
|
3/4/2024
|
+1.40/+3.33%
|
42.60
|
43.50
|
42.50
|
43.50
|
43.04
|
43.50
|
460,400
|
|
3/1/2024
|
+0.30/+0.72%
|
41.80
|
42.30
|
41.80
|
42.10
|
42.04
|
42.10
|
182,000
|
|
|
|
|
|