Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
+0.10/+0.23%
|
43.60
|
44.10
|
43.20
|
44.05
|
44.04
|
44.05
|
15,700
|
|
7/25/2024
|
-0.05/-0.11%
|
43.95
|
44.75
|
42.50
|
43.95
|
43.92
|
43.95
|
16,900
|
|
7/24/2024
|
+1.40/+3.29%
|
42.00
|
45.55
|
42.00
|
44.00
|
44.65
|
44.00
|
23,600
|
|
7/23/2024
|
-2.50/-5.54%
|
45.10
|
45.10
|
42.50
|
42.60
|
43.15
|
42.60
|
41,700
|
|
7/22/2024
|
-0.90/-1.96%
|
46.00
|
46.00
|
43.00
|
45.10
|
44.17
|
45.10
|
59,000
|
|
7/19/2024
|
+0.40/+0.88%
|
46.75
|
46.75
|
45.50
|
46.00
|
46.14
|
46.00
|
26,800
|
|
7/18/2024
|
+0.10/+0.22%
|
46.10
|
46.45
|
45.35
|
45.60
|
45.62
|
45.60
|
14,400
|
|
7/17/2024
|
-1.50/-3.19%
|
47.35
|
47.75
|
45.50
|
45.50
|
46.39
|
45.50
|
86,500
|
|
7/16/2024
|
-0.75/-1.57%
|
47.75
|
47.90
|
46.80
|
47.00
|
47.49
|
47.00
|
43,000
|
|
7/15/2024
|
+0.70/+1.49%
|
47.05
|
47.95
|
47.05
|
47.75
|
47.87
|
47.75
|
14,000
|
|
7/12/2024
|
-0.85/-1.77%
|
47.90
|
47.95
|
47.00
|
47.05
|
47.32
|
47.05
|
26,100
|
|
7/11/2024
|
-0.05/-0.10%
|
49.00
|
49.00
|
47.00
|
47.90
|
48.04
|
47.90
|
36,400
|
|
7/10/2024
|
+0.10/+0.21%
|
47.00
|
48.00
|
46.90
|
47.95
|
47.65
|
47.95
|
31,500
|
|
7/9/2024
|
+0.35/+0.74%
|
46.60
|
48.00
|
46.60
|
47.85
|
47.33
|
47.85
|
21,200
|
|
7/8/2024
|
-0.50/-1.04%
|
47.70
|
47.90
|
45.00
|
47.50
|
46.52
|
47.50
|
59,400
|
|
7/5/2024
|
-0.60/-1.23%
|
48.60
|
49.00
|
47.20
|
48.00
|
48.46
|
48.00
|
16,800
|
|
7/4/2024
|
+1.10/+2.32%
|
47.50
|
49.45
|
47.50
|
48.60
|
48.76
|
48.60
|
32,600
|
|
7/3/2024
|
-0.20/-0.42%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.68
|
47.50
|
17,200
|
|
7/2/2024
|
+0.55/+1.17%
|
47.15
|
48.00
|
47.00
|
47.70
|
47.74
|
47.70
|
31,900
|
|
7/1/2024
|
+0.45/+0.96%
|
46.60
|
47.90
|
46.30
|
47.15
|
47.47
|
47.15
|
23,500
|
|
|