|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2024
|
+0.20/+0.44%
|
45.20
|
45.40
|
44.80
|
45.40
|
45.01
|
45.40
|
30,100
|
|
10/3/2024
|
-0.90/-1.95%
|
46.10
|
46.10
|
45.20
|
45.20
|
45.59
|
45.20
|
37,700
|
|
10/2/2024
|
-0.10/-0.22%
|
46.00
|
46.10
|
45.60
|
46.10
|
45.94
|
46.10
|
58,800
|
|
10/1/2024
|
+1.40/+3.13%
|
44.70
|
46.20
|
44.70
|
46.20
|
45.26
|
46.20
|
161,400
|
|
9/30/2024
|
-0.10/-0.22%
|
44.90
|
45.10
|
44.80
|
44.80
|
44.89
|
44.80
|
51,700
|
|
9/27/2024
|
0.00 / 0.00%
|
44.90
|
45.00
|
44.80
|
44.90
|
44.90
|
44.90
|
47,700
|
|
9/26/2024
|
0.00 / 0.00%
|
44.90
|
45.40
|
44.80
|
44.90
|
45.07
|
44.90
|
117,200
|
|
9/25/2024
|
+0.10/+0.22%
|
44.80
|
45.00
|
44.70
|
44.90
|
44.85
|
44.90
|
64,900
|
|
9/24/2024
|
0.00 / 0.00%
|
44.50
|
44.90
|
44.50
|
44.80
|
44.72
|
44.80
|
77,900
|
|
9/23/2024
|
-0.30/-0.67%
|
45.10
|
45.10
|
44.40
|
44.80
|
44.70
|
44.80
|
89,500
|
|
9/20/2024
|
-0.20/-0.44%
|
45.50
|
45.50
|
44.70
|
45.10
|
44.83
|
45.10
|
329,900
|
|
9/19/2024
|
+0.30/+0.67%
|
45.00
|
45.30
|
44.70
|
45.30
|
44.90
|
45.30
|
320,800
|
|
9/18/2024
|
0.00 / 0.00%
|
44.50
|
45.00
|
43.50
|
45.00
|
44.72
|
45.00
|
1,721,858
|
|
9/17/2024
|
+0.20/+0.45%
|
45.00
|
45.10
|
44.40
|
45.00
|
44.67
|
45.00
|
81,800
|
|
9/16/2024
|
-0.50/-1.10%
|
45.30
|
45.60
|
44.80
|
44.80
|
45.16
|
44.80
|
101,300
|
|
9/13/2024
|
+0.70/+1.57%
|
44.70
|
45.50
|
44.40
|
45.30
|
44.91
|
45.30
|
156,600
|
|
9/12/2024
|
+0.20/+0.45%
|
44.30
|
45.80
|
43.80
|
44.60
|
44.46
|
44.60
|
197,200
|
|
9/11/2024
|
-0.80/-1.77%
|
41.00
|
45.00
|
41.00
|
44.40
|
44.59
|
44.40
|
98,600
|
|
9/10/2024
|
-1.10/-2.38%
|
46.30
|
46.30
|
44.80
|
45.20
|
45.22
|
45.20
|
421,300
|
|
9/9/2024
|
-0.70/-1.49%
|
47.00
|
47.00
|
46.00
|
46.30
|
46.19
|
46.30
|
169,800
|
|
|
|
|
|