|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.35/-0.70%
|
49.75
|
49.80
|
49.60
|
49.65
|
49.69
|
49.65
|
27,200
|
|
3/28/2024
|
0.00 / 0.00%
|
49.65
|
50.20
|
49.60
|
50.00
|
49.80
|
50.00
|
68,400
|
|
3/27/2024
|
-0.30/-0.60%
|
49.80
|
50.20
|
49.65
|
50.00
|
49.87
|
50.00
|
50,700
|
|
3/26/2024
|
+0.40/+0.80%
|
49.90
|
50.30
|
49.30
|
50.30
|
49.78
|
50.30
|
40,600
|
|
3/25/2024
|
+0.05/+0.10%
|
49.85
|
50.20
|
49.25
|
49.90
|
49.71
|
49.90
|
84,500
|
|
3/22/2024
|
+0.05/+0.10%
|
49.80
|
50.00
|
49.20
|
49.85
|
49.60
|
49.85
|
91,700
|
|
3/21/2024
|
-0.10/-0.20%
|
49.90
|
51.20
|
49.70
|
49.80
|
50.23
|
49.80
|
130,500
|
|
3/20/2024
|
-0.10/-0.20%
|
49.90
|
49.90
|
49.00
|
49.90
|
49.42
|
49.90
|
96,000
|
|
3/19/2024
|
-0.80/-1.57%
|
50.80
|
50.80
|
49.60
|
50.00
|
50.25
|
50.00
|
95,000
|
|
3/18/2024
|
-1.00/-1.93%
|
51.80
|
51.80
|
49.30
|
50.80
|
49.99
|
50.80
|
382,100
|
|
3/15/2024
|
+2.60/+5.28%
|
49.20
|
51.80
|
49.20
|
51.80
|
51.12
|
51.80
|
342,000
|
|
3/14/2024
|
0.00 / 0.00%
|
49.30
|
49.45
|
48.80
|
49.20
|
49.07
|
49.20
|
174,600
|
|
3/13/2024
|
+2.30/+4.90%
|
46.95
|
49.45
|
46.95
|
49.20
|
48.78
|
49.20
|
568,900
|
|
3/12/2024
|
+0.20/+0.43%
|
46.70
|
46.90
|
46.40
|
46.90
|
46.58
|
46.90
|
444,100
|
|
3/11/2024
|
-0.10/-0.21%
|
46.85
|
46.95
|
46.50
|
46.70
|
46.68
|
46.70
|
182,900
|
|
3/8/2024
|
-0.15/-0.32%
|
47.15
|
47.35
|
46.45
|
46.80
|
46.76
|
46.80
|
133,700
|
|
3/7/2024
|
-0.25/-0.53%
|
47.20
|
47.35
|
46.95
|
46.95
|
47.08
|
46.95
|
141,300
|
|
3/6/2024
|
-0.55/-1.15%
|
47.75
|
47.75
|
47.00
|
47.20
|
47.35
|
47.20
|
71,100
|
|
3/5/2024
|
+0.20/+0.42%
|
47.60
|
47.85
|
47.10
|
47.75
|
47.43
|
47.75
|
147,100
|
|
3/4/2024
|
+0.50/+1.06%
|
47.60
|
47.70
|
47.10
|
47.55
|
47.50
|
47.55
|
195,800
|
|
|
|
|
|