Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2024
|
-0.30/-0.40%
|
75.40
|
75.60
|
74.60
|
75.10
|
75.08
|
75.10
|
116,000
|
|
6/20/2024
|
+1.40/+1.89%
|
74.00
|
76.80
|
71.00
|
75.40
|
75.44
|
75.40
|
456,900
|
|
6/19/2024
|
-0.20/-0.27%
|
74.20
|
74.80
|
73.20
|
74.00
|
74.03
|
74.00
|
144,200
|
|
6/18/2024
|
+1.60/+2.20%
|
72.20
|
74.20
|
72.20
|
74.20
|
73.20
|
74.20
|
183,700
|
|
6/17/2024
|
-0.90/-1.22%
|
73.50
|
73.50
|
72.10
|
72.60
|
72.82
|
72.60
|
193,000
|
|
6/14/2024
|
-3.00/-3.92%
|
76.30
|
76.50
|
73.50
|
73.50
|
74.79
|
73.50
|
145,300
|
|
6/13/2024
|
+0.60/+0.79%
|
76.20
|
76.50
|
74.90
|
76.50
|
75.98
|
76.50
|
168,200
|
|
6/12/2024
|
+2.50/+3.41%
|
73.00
|
76.20
|
73.00
|
75.90
|
74.98
|
75.90
|
570,000
|
|
6/11/2024
|
-0.60/-0.81%
|
74.30
|
74.50
|
73.20
|
73.40
|
73.60
|
73.40
|
154,300
|
|
6/10/2024
|
+1.00/+1.37%
|
73.30
|
74.00
|
72.30
|
74.00
|
73.20
|
74.00
|
353,200
|
|
6/7/2024
|
+0.10/+0.14%
|
72.70
|
73.50
|
72.60
|
73.00
|
72.92
|
73.00
|
228,100
|
|
6/6/2024
|
+0.40/+0.55%
|
72.40
|
74.50
|
72.30
|
72.90
|
73.45
|
72.90
|
321,600
|
|
6/5/2024
|
-0.60/-0.82%
|
73.00
|
73.70
|
72.50
|
72.50
|
72.78
|
72.50
|
211,700
|
|
6/4/2024
|
+1.10/+1.53%
|
72.90
|
74.50
|
72.00
|
73.10
|
73.27
|
73.10
|
547,300
|
|
6/3/2024
|
-0.30/-0.41%
|
73.40
|
73.40
|
72.00
|
72.00
|
72.31
|
72.00
|
238,600
|
|
5/31/2024
|
-0.80/-1.09%
|
73.10
|
73.40
|
72.10
|
72.30
|
72.69
|
72.30
|
261,700
|
|
5/30/2024
|
+2.20/+3.10%
|
70.80
|
73.50
|
70.70
|
73.10
|
72.60
|
73.10
|
813,800
|
|
5/29/2024
|
+0.60/+0.85%
|
70.20
|
72.50
|
69.60
|
70.90
|
71.20
|
70.90
|
867,700
|
|
5/28/2024
|
+1.30/+1.88%
|
69.10
|
70.70
|
69.10
|
70.30
|
69.83
|
70.30
|
370,400
|
|
5/27/2024
|
-0.90/-1.29%
|
69.90
|
71.40
|
69.00
|
69.00
|
70.12
|
69.00
|
293,900
|
|
|