|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.50/-0.65%
|
77.80
|
78.50
|
77.00
|
77.00
|
77.49
|
77.00
|
618,600
|
|
|
6/25/2026
|
-1.80/-2.27%
|
78.50
|
79.30
|
77.50
|
77.50
|
78.05
|
77.50
|
868,700
|
|
|
6/24/2026
|
+0.40/+0.51%
|
78.20
|
80.50
|
76.40
|
79.30
|
77.97
|
79.30
|
2,046,800
|
|
|
6/23/2026
|
-2.80/-3.43%
|
81.40
|
82.10
|
78.70
|
78.90
|
80.06
|
78.90
|
2,252,125
|
|
|
6/22/2026
|
+0.50/+0.62%
|
81.60
|
82.60
|
81.10
|
81.70
|
81.77
|
81.70
|
738,600
|
|
|
6/19/2026
|
-0.60/-0.73%
|
81.70
|
81.80
|
80.50
|
81.20
|
81.19
|
81.20
|
499,200
|
|
|
6/18/2026
|
+0.90/+1.11%
|
80.00
|
82.60
|
80.00
|
81.80
|
81.10
|
81.80
|
949,100
|
|
|
6/17/2026
|
-0.90/-1.10%
|
81.60
|
82.80
|
80.00
|
80.90
|
81.52
|
80.90
|
1,031,800
|
|
|
6/16/2026
|
-0.80/-0.97%
|
82.60
|
83.70
|
79.70
|
81.80
|
81.47
|
81.80
|
1,617,400
|
|
|
6/15/2026
|
-2.50/-2.94%
|
83.30
|
84.30
|
81.80
|
82.60
|
82.61
|
82.60
|
1,531,911
|
|
|
6/12/2026
|
+2.60/+3.15%
|
82.50
|
87.10
|
82.00
|
85.10
|
84.86
|
85.10
|
2,001,800
|
|
|
6/11/2026
|
0.00 / 0.00%
|
83.30
|
84.50
|
82.50
|
82.50
|
83.28
|
82.50
|
530,400
|
|
|
6/10/2026
|
+0.10/+0.12%
|
82.10
|
83.90
|
81.90
|
82.50
|
82.43
|
82.50
|
534,100
|
|
|
6/9/2026
|
-1.50/-1.79%
|
84.50
|
84.50
|
81.90
|
82.40
|
82.68
|
82.40
|
906,800
|
|
|
6/8/2026
|
-1.10/-1.29%
|
83.60
|
85.70
|
83.30
|
83.90
|
84.23
|
83.90
|
1,083,600
|
|
|
6/5/2026
|
-0.20/-0.23%
|
85.20
|
87.80
|
83.80
|
85.00
|
85.61
|
85.00
|
1,317,900
|
|
|
6/4/2026
|
+0.70/+0.83%
|
85.80
|
89.20
|
85.10
|
85.20
|
86.85
|
85.20
|
1,896,600
|
|
|
6/3/2026
|
+2.30/+2.80%
|
82.20
|
85.50
|
82.20
|
84.50
|
84.12
|
84.50
|
1,015,900
|
|
|
6/2/2026
|
-2.00/-2.38%
|
85.10
|
85.50
|
81.80
|
82.20
|
83.96
|
82.20
|
1,514,300
|
|
|
6/1/2026
|
-3.20/-3.66%
|
88.00
|
88.20
|
84.20
|
84.20
|
85.62
|
84.20
|
1,357,900
|
|
|