|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
0
|
|
3/28/2024
|
-0.10/-0.22%
|
45.80
|
45.95
|
45.15
|
45.70
|
45.52
|
45.70
|
756,000
|
|
3/27/2024
|
0.00 / 0.00%
|
45.25
|
45.95
|
45.10
|
45.80
|
45.61
|
45.80
|
1,162,200
|
|
3/26/2024
|
+0.45/+0.99%
|
45.40
|
46.10
|
44.85
|
45.80
|
45.59
|
45.80
|
1,076,200
|
|
3/25/2024
|
-0.65/-1.41%
|
45.90
|
45.90
|
44.85
|
45.35
|
45.33
|
45.35
|
1,039,200
|
|
3/22/2024
|
-0.15/-0.33%
|
46.15
|
46.25
|
45.45
|
46.00
|
45.82
|
46.00
|
1,309,700
|
|
3/21/2024
|
+0.20/+0.44%
|
45.95
|
46.45
|
45.45
|
46.15
|
45.97
|
46.15
|
1,527,500
|
|
3/20/2024
|
+0.25/+0.55%
|
45.70
|
46.20
|
45.05
|
45.95
|
45.68
|
45.95
|
2,195,700
|
|
3/19/2024
|
-0.60/-1.30%
|
46.20
|
46.20
|
44.75
|
45.70
|
45.30
|
45.70
|
806,500
|
|
3/18/2024
|
-0.20/-0.43%
|
46.00
|
47.10
|
44.20
|
46.30
|
45.62
|
46.30
|
1,393,300
|
|
3/15/2024
|
+0.10/+0.22%
|
46.55
|
46.80
|
45.75
|
46.50
|
46.33
|
46.50
|
1,096,200
|
|
3/14/2024
|
+1.50/+3.34%
|
45.00
|
46.80
|
44.80
|
46.40
|
45.89
|
46.40
|
1,908,200
|
|
3/13/2024
|
0.00 / 0.00%
|
44.55
|
45.15
|
44.25
|
44.90
|
44.70
|
44.90
|
1,111,500
|
|
3/12/2024
|
-0.10/-0.22%
|
45.00
|
45.05
|
44.20
|
44.90
|
44.60
|
44.90
|
846,600
|
|
3/11/2024
|
0.00 / 0.00%
|
45.00
|
45.15
|
44.40
|
45.00
|
44.86
|
45.00
|
881,100
|
|
3/8/2024
|
0.00 / 0.00%
|
44.95
|
45.15
|
44.50
|
45.00
|
44.83
|
45.00
|
892,000
|
|
3/7/2024
|
+1.30/+2.97%
|
43.30
|
45.00
|
43.30
|
45.00
|
44.11
|
45.00
|
1,758,500
|
|
3/6/2024
|
-0.15/-0.34%
|
43.50
|
43.75
|
43.15
|
43.70
|
43.46
|
43.70
|
453,100
|
|
3/5/2024
|
+0.05/+0.11%
|
43.75
|
43.90
|
43.30
|
43.85
|
43.64
|
43.85
|
1,170,100
|
|
3/4/2024
|
+0.35/+0.81%
|
43.95
|
43.95
|
43.40
|
43.80
|
43.69
|
43.80
|
1,020,600
|
|
|
|
|
|