|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.10/-0.17%
|
59.80
|
59.90
|
59.00
|
59.80
|
59.57
|
59.80
|
9,100
|
|
3/28/2024
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.80
|
59.90
|
59.54
|
59.90
|
39,300
|
|
3/27/2024
|
0.00 / 0.00%
|
59.90
|
60.50
|
59.70
|
59.90
|
59.93
|
59.90
|
5,200
|
|
3/26/2024
|
+0.80/+1.35%
|
58.40
|
60.00
|
58.40
|
59.90
|
59.25
|
59.90
|
25,500
|
|
3/25/2024
|
-0.60/-1.01%
|
59.40
|
59.50
|
58.50
|
59.10
|
59.05
|
59.10
|
56,200
|
|
3/22/2024
|
-0.80/-1.32%
|
60.30
|
60.40
|
59.70
|
59.70
|
59.96
|
59.70
|
15,000
|
|
3/21/2024
|
+0.70/+1.17%
|
59.80
|
61.20
|
59.60
|
60.50
|
60.33
|
60.50
|
37,500
|
|
3/20/2024
|
+0.60/+1.01%
|
59.30
|
59.80
|
58.00
|
59.80
|
58.72
|
59.80
|
22,300
|
|
3/19/2024
|
-0.70/-1.17%
|
59.90
|
60.00
|
58.00
|
59.20
|
58.68
|
59.20
|
43,800
|
|
3/18/2024
|
-0.30/-0.50%
|
62.90
|
62.90
|
59.00
|
59.90
|
60.42
|
59.90
|
101,000
|
|
3/15/2024
|
+3.90/+6.93%
|
56.30
|
60.20
|
56.30
|
60.20
|
58.64
|
60.20
|
142,100
|
|
3/14/2024
|
+0.60/+1.08%
|
57.00
|
57.00
|
55.80
|
56.30
|
56.19
|
56.30
|
39,100
|
|
3/13/2024
|
+0.40/+0.72%
|
55.90
|
56.30
|
55.40
|
55.70
|
55.79
|
55.70
|
89,700
|
|
3/12/2024
|
-0.90/-1.60%
|
55.50
|
56.20
|
55.30
|
55.30
|
55.63
|
55.30
|
20,700
|
|
3/11/2024
|
-0.20/-0.35%
|
55.00
|
56.50
|
55.00
|
56.20
|
55.62
|
56.20
|
17,200
|
|
3/8/2024
|
+0.20/+0.36%
|
57.40
|
57.40
|
55.50
|
56.40
|
56.06
|
56.40
|
8,600
|
|
3/7/2024
|
-0.50/-0.88%
|
56.30
|
56.50
|
55.80
|
56.20
|
56.08
|
56.20
|
47,000
|
|
3/6/2024
|
0.00 / 0.00%
|
56.60
|
57.00
|
55.80
|
56.70
|
56.48
|
56.70
|
29,800
|
|
3/5/2024
|
+0.80/+1.43%
|
55.90
|
57.00
|
55.10
|
56.70
|
56.30
|
56.70
|
52,700
|
|
3/4/2024
|
-0.20/-0.36%
|
56.10
|
56.10
|
54.70
|
55.90
|
55.14
|
55.90
|
57,100
|
|
|
|
|
|