Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2024
|
+1.50/+2.91%
|
52.00
|
53.40
|
52.00
|
53.00
|
53.00
|
53.00
|
44,000
|
|
7/25/2024
|
-2.20/-4.10%
|
53.00
|
53.00
|
51.30
|
51.50
|
52.12
|
51.50
|
116,000
|
|
7/24/2024
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.00
|
53.70
|
53.29
|
53.70
|
821,400
|
|
7/23/2024
|
-1.00/-1.83%
|
54.80
|
55.30
|
53.70
|
53.70
|
54.36
|
53.70
|
83,100
|
|
7/22/2024
|
-1.30/-2.32%
|
55.00
|
55.80
|
54.70
|
54.70
|
55.05
|
54.70
|
92,800
|
|
7/19/2024
|
+0.60/+1.08%
|
56.20
|
56.60
|
55.20
|
56.00
|
55.80
|
56.00
|
33,300
|
|
7/18/2024
|
+0.20/+0.36%
|
55.20
|
55.50
|
55.00
|
55.40
|
55.19
|
55.40
|
1,928,900
|
|
7/17/2024
|
-0.40/-0.72%
|
56.00
|
56.80
|
55.00
|
55.20
|
55.70
|
55.20
|
120,100
|
|
7/16/2024
|
-0.20/-0.36%
|
56.30
|
56.30
|
55.60
|
55.60
|
55.85
|
55.60
|
73,300
|
|
7/15/2024
|
-1.00/-1.76%
|
56.80
|
57.20
|
55.80
|
55.80
|
56.31
|
55.80
|
79,600
|
|
7/12/2024
|
-0.40/-0.70%
|
57.30
|
57.30
|
56.50
|
56.80
|
56.79
|
56.80
|
74,600
|
|
7/11/2024
|
+0.40/+0.70%
|
57.80
|
57.80
|
56.90
|
57.20
|
57.09
|
57.20
|
350,100
|
|
7/10/2024
|
-0.10/-0.18%
|
56.90
|
57.30
|
56.80
|
56.80
|
56.97
|
56.80
|
37,400
|
|
7/9/2024
|
+0.10/+0.18%
|
57.30
|
57.70
|
56.90
|
56.90
|
57.07
|
56.90
|
311,700
|
|
7/8/2024
|
-1.00/-1.73%
|
57.80
|
57.80
|
56.50
|
56.80
|
56.99
|
56.80
|
59,700
|
|
7/5/2024
|
+0.90/+1.58%
|
56.90
|
57.90
|
56.80
|
57.80
|
57.34
|
57.80
|
48,500
|
|
7/4/2024
|
-0.10/-0.18%
|
57.00
|
57.40
|
56.70
|
56.90
|
56.97
|
56.90
|
39,200
|
|
7/3/2024
|
+0.30/+0.53%
|
57.00
|
57.00
|
56.60
|
57.00
|
56.87
|
57.00
|
45,600
|
|
7/2/2024
|
-0.80/-1.39%
|
57.50
|
57.50
|
56.70
|
56.70
|
57.27
|
56.70
|
92,000
|
|
7/1/2024
|
+1.00/+1.77%
|
57.00
|
57.50
|
56.20
|
57.50
|
57.02
|
57.50
|
155,900
|
|
|