Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
0.00 / 0.00%
|
43.00
|
43.20
|
42.70
|
43.20
|
42.92
|
43.20
|
430,600
|
|
7/25/2024
|
+0.75/+1.77%
|
42.60
|
43.50
|
42.15
|
43.20
|
42.59
|
43.20
|
688,500
|
|
7/24/2024
|
-1.05/-2.41%
|
43.35
|
43.75
|
42.10
|
42.45
|
42.58
|
42.45
|
1,568,100
|
|
7/23/2024
|
-1.25/-2.79%
|
44.75
|
44.95
|
43.50
|
43.50
|
44.34
|
43.50
|
778,200
|
|
7/22/2024
|
-1.00/-2.19%
|
45.40
|
45.80
|
44.05
|
44.75
|
44.77
|
44.75
|
879,100
|
|
7/19/2024
|
-1.25/-2.66%
|
47.00
|
47.00
|
45.75
|
45.75
|
46.27
|
45.75
|
802,700
|
|
7/18/2024
|
+0.60/+1.29%
|
46.15
|
47.00
|
45.10
|
47.00
|
46.10
|
47.00
|
581,100
|
|
7/17/2024
|
-0.10/-0.22%
|
46.80
|
47.30
|
44.30
|
46.40
|
46.63
|
46.40
|
1,426,700
|
|
7/16/2024
|
+0.45/+0.98%
|
46.45
|
46.80
|
46.20
|
46.50
|
46.48
|
46.50
|
741,600
|
|
7/15/2024
|
+0.55/+1.21%
|
45.50
|
46.10
|
45.50
|
46.05
|
45.95
|
46.05
|
429,700
|
|
7/12/2024
|
-0.60/-1.30%
|
46.45
|
46.45
|
45.50
|
45.50
|
45.95
|
45.50
|
582,200
|
|
7/11/2024
|
-0.50/-1.07%
|
46.90
|
47.00
|
46.10
|
46.10
|
46.54
|
46.10
|
584,000
|
|
7/10/2024
|
-0.90/-1.89%
|
47.50
|
47.55
|
46.60
|
46.60
|
47.08
|
46.60
|
561,200
|
|
7/9/2024
|
+1.20/+2.59%
|
46.40
|
47.90
|
46.10
|
47.50
|
47.29
|
47.50
|
1,139,000
|
|
7/8/2024
|
-0.10/-0.22%
|
46.50
|
47.00
|
45.00
|
46.30
|
46.08
|
46.30
|
930,700
|
|
7/5/2024
|
-0.45/-0.96%
|
47.10
|
47.25
|
46.40
|
46.40
|
46.76
|
46.40
|
696,700
|
|
7/4/2024
|
-0.15/-0.32%
|
46.80
|
47.80
|
46.70
|
46.85
|
47.09
|
46.85
|
598,800
|
|
7/3/2024
|
-0.60/-1.26%
|
48.00
|
48.00
|
46.80
|
47.00
|
47.17
|
47.00
|
647,400
|
|
7/2/2024
|
+1.20/+2.59%
|
46.70
|
48.10
|
46.60
|
47.60
|
47.49
|
47.60
|
1,653,400
|
|
7/1/2024
|
+0.40/+0.87%
|
45.75
|
46.40
|
45.75
|
46.40
|
46.07
|
46.40
|
399,000
|
|
|