Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2024
|
-0.55/-1.57%
|
35.20
|
35.30
|
34.40
|
34.50
|
34.73
|
34.50
|
575,800
|
|
6/19/2024
|
+0.25/+0.72%
|
35.00
|
35.20
|
34.70
|
35.05
|
35.00
|
35.05
|
512,000
|
|
6/18/2024
|
+0.05/+0.14%
|
34.90
|
35.10
|
34.55
|
34.80
|
34.82
|
34.80
|
577,300
|
|
6/17/2024
|
-0.25/-0.71%
|
35.10
|
35.40
|
34.60
|
34.75
|
35.03
|
34.75
|
766,800
|
|
6/14/2024
|
-2.15/-5.79%
|
37.20
|
37.20
|
35.00
|
35.00
|
36.21
|
35.00
|
1,242,200
|
|
6/13/2024
|
+0.45/+1.23%
|
37.00
|
37.90
|
36.50
|
37.15
|
37.15
|
37.15
|
1,459,600
|
|
6/12/2024
|
+0.70/+1.94%
|
36.10
|
36.75
|
35.65
|
36.70
|
36.19
|
36.70
|
899,500
|
|
6/11/2024
|
-0.50/-1.37%
|
36.80
|
36.80
|
35.80
|
36.00
|
36.13
|
36.00
|
818,500
|
|
6/10/2024
|
+0.65/+1.81%
|
36.00
|
37.20
|
36.00
|
36.50
|
36.68
|
36.50
|
1,170,500
|
|
6/7/2024
|
-0.35/-0.97%
|
36.40
|
36.55
|
35.50
|
35.85
|
35.94
|
35.85
|
705,800
|
|
6/6/2024
|
+0.50/+1.40%
|
36.00
|
36.60
|
35.60
|
36.20
|
36.15
|
36.20
|
1,102,500
|
|
6/5/2024
|
-0.50/-1.38%
|
36.50
|
36.70
|
35.65
|
35.70
|
36.17
|
35.70
|
1,128,800
|
|
6/4/2024
|
-0.35/-0.96%
|
36.55
|
37.00
|
36.05
|
36.20
|
36.50
|
36.20
|
1,016,800
|
|
6/3/2024
|
-0.15/-0.41%
|
37.20
|
37.20
|
36.40
|
36.55
|
36.61
|
36.55
|
779,200
|
|
5/31/2024
|
+2.00/+5.76%
|
34.75
|
37.00
|
34.10
|
36.70
|
36.16
|
36.70
|
2,481,300
|
|
5/30/2024
|
-0.30/-0.86%
|
34.70
|
34.95
|
34.00
|
34.70
|
34.47
|
34.70
|
780,500
|
|
5/29/2024
|
0.00 / 0.00%
|
35.00
|
35.75
|
34.70
|
35.00
|
35.25
|
35.00
|
1,270,500
|
|
5/28/2024
|
+1.20/+3.55%
|
34.35
|
35.00
|
34.00
|
35.00
|
34.39
|
35.00
|
582,600
|
|
5/27/2024
|
-0.45/-1.31%
|
33.80
|
34.25
|
33.55
|
33.80
|
33.87
|
33.80
|
534,100
|
|
5/24/2024
|
-1.25/-3.52%
|
35.35
|
35.65
|
33.50
|
34.25
|
34.76
|
34.25
|
1,449,400
|
|
|