|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
-0.70/-1.44%
|
48.60
|
48.70
|
47.60
|
48.00
|
48.09
|
48.00
|
29,700
|
|
3/28/2024
|
+1.10/+2.31%
|
47.60
|
49.50
|
47.20
|
48.70
|
48.35
|
48.70
|
88,800
|
|
3/27/2024
|
+0.10/+0.21%
|
47.50
|
47.80
|
47.00
|
47.60
|
47.34
|
47.60
|
59,900
|
|
3/26/2024
|
+0.30/+0.64%
|
46.90
|
47.80
|
46.90
|
47.50
|
47.29
|
47.50
|
20,100
|
|
3/25/2024
|
-0.90/-1.87%
|
48.10
|
48.20
|
47.10
|
47.20
|
47.51
|
47.20
|
43,300
|
|
3/22/2024
|
+0.40/+0.84%
|
47.70
|
49.00
|
47.50
|
48.10
|
47.88
|
48.10
|
45,000
|
|
3/21/2024
|
+0.10/+0.21%
|
48.00
|
48.00
|
47.40
|
47.70
|
47.59
|
47.70
|
27,500
|
|
3/20/2024
|
+1.30/+2.81%
|
46.30
|
47.70
|
46.30
|
47.60
|
47.19
|
47.60
|
38,700
|
|
3/19/2024
|
-0.60/-1.28%
|
47.00
|
47.90
|
46.30
|
46.30
|
47.09
|
46.30
|
54,000
|
|
3/18/2024
|
-1.10/-2.29%
|
48.10
|
48.80
|
45.00
|
46.90
|
47.28
|
46.90
|
175,800
|
|
3/15/2024
|
+0.10/+0.21%
|
47.90
|
49.90
|
47.70
|
48.00
|
48.52
|
48.00
|
52,900
|
|
3/14/2024
|
-0.60/-1.24%
|
48.60
|
49.50
|
47.90
|
47.90
|
48.53
|
47.90
|
48,100
|
|
3/13/2024
|
+2.30/+4.98%
|
46.20
|
49.00
|
46.20
|
48.50
|
47.96
|
48.50
|
112,200
|
|
3/12/2024
|
+0.70/+1.54%
|
46.00
|
46.60
|
45.30
|
46.20
|
46.02
|
46.20
|
60,000
|
|
3/11/2024
|
-0.20/-0.44%
|
45.10
|
46.00
|
45.10
|
45.50
|
45.64
|
45.50
|
37,700
|
|
3/8/2024
|
-1.00/-2.14%
|
46.00
|
47.60
|
45.10
|
45.70
|
46.00
|
45.70
|
82,800
|
|
3/7/2024
|
+0.90/+1.97%
|
46.80
|
48.00
|
45.10
|
46.70
|
46.40
|
46.70
|
62,300
|
|
3/6/2024
|
-1.50/-3.17%
|
47.00
|
47.00
|
44.90
|
45.80
|
45.52
|
45.80
|
93,000
|
|
3/5/2024
|
-0.50/-1.05%
|
47.70
|
47.80
|
46.60
|
47.30
|
46.99
|
47.30
|
46,800
|
|
3/4/2024
|
+1.30/+2.80%
|
47.00
|
48.50
|
47.00
|
47.80
|
48.03
|
47.80
|
147,700
|
|
|
|
|
|