|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
+0.20/+0.58%
|
34.10
|
34.80
|
34.00
|
34.40
|
34.49
|
34.40
|
255,700
|
|
3/28/2024
|
-0.50/-1.44%
|
34.70
|
35.00
|
34.10
|
34.20
|
34.34
|
34.20
|
284,800
|
|
3/27/2024
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.40
|
34.70
|
34.87
|
34.70
|
302,100
|
|
3/26/2024
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.40
|
34.70
|
34.82
|
34.70
|
426,700
|
|
3/25/2024
|
+0.80/+2.36%
|
33.90
|
35.50
|
33.90
|
34.70
|
34.81
|
34.70
|
750,100
|
|
3/22/2024
|
+2.10/+6.60%
|
32.00
|
33.90
|
31.90
|
33.90
|
32.99
|
33.90
|
905,800
|
|
3/21/2024
|
+0.10/+0.32%
|
32.20
|
32.30
|
31.70
|
31.80
|
31.89
|
31.80
|
132,300
|
|
3/20/2024
|
-0.10/-0.31%
|
31.80
|
32.00
|
31.50
|
31.70
|
31.79
|
31.70
|
83,300
|
|
3/19/2024
|
+0.50/+1.60%
|
31.50
|
32.00
|
31.40
|
31.80
|
31.64
|
31.80
|
124,600
|
|
3/18/2024
|
-1.20/-3.69%
|
32.40
|
32.70
|
30.70
|
31.30
|
31.53
|
31.30
|
297,200
|
|
3/15/2024
|
+0.40/+1.25%
|
32.10
|
32.70
|
32.00
|
32.50
|
32.40
|
32.50
|
191,600
|
|
3/14/2024
|
+0.10/+0.31%
|
32.20
|
32.70
|
31.80
|
32.10
|
32.32
|
32.10
|
221,800
|
|
3/13/2024
|
+0.60/+1.91%
|
31.60
|
32.20
|
31.50
|
32.00
|
31.78
|
32.00
|
109,300
|
|
3/12/2024
|
-0.10/-0.32%
|
31.30
|
31.60
|
31.20
|
31.40
|
31.46
|
31.40
|
145,000
|
|
3/11/2024
|
-0.10/-0.32%
|
31.70
|
31.90
|
31.40
|
31.50
|
31.52
|
31.50
|
126,600
|
|
3/8/2024
|
-0.50/-1.56%
|
32.10
|
32.40
|
31.60
|
31.60
|
31.86
|
31.60
|
256,500
|
|
3/7/2024
|
-0.10/-0.31%
|
32.10
|
32.50
|
32.10
|
32.10
|
32.24
|
32.10
|
194,400
|
|
3/6/2024
|
-0.60/-1.83%
|
32.80
|
32.90
|
31.90
|
32.20
|
32.27
|
32.20
|
323,100
|
|
3/5/2024
|
-0.60/-1.80%
|
33.60
|
33.60
|
32.60
|
32.80
|
32.92
|
32.80
|
250,300
|
|
3/4/2024
|
+0.20/+0.60%
|
33.50
|
33.90
|
33.10
|
33.40
|
33.33
|
33.40
|
209,000
|
|
|
|
|
|