Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 24.86 | 24.86 | 24.85 | 24.85 | 24.85 | 1,007 |
May 21, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 460 |
May 17, 2024 | 24.78 | 24.81 | 24.72 | 24.81 | 24.81 | 52,785 |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 985 |
May 14, 2024 | 24.70 | 24.76 | 24.69 | 24.76 | 24.76 | 694 |
May 13, 2024 | 24.76 | 24.76 | 24.73 | 24.73 | 24.73 | 14,367 |
May 10, 2024 | 24.72 | 24.75 | 24.70 | 24.75 | 24.75 | 15,116 |
May 09, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 3,477 |
May 08, 2024 | 24.81 | 24.81 | 24.72 | 24.72 | 24.72 | 7,823 |
May 07, 2024 | 24.75 | 24.81 | 24.74 | 24.74 | 24.74 | 22,241 |
May 06, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 365 |
May 03, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 16,472 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 24.66 | 24.66 | 24.58 | 24.58 | 24.58 | 1,156 |
Apr 30, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 626 |
Apr 29, 2024 | 24.66 | 24.67 | 24.58 | 24.58 | 24.58 | 27,533 |
Apr 26, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2,841 |
Apr 25, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4,711 |
Apr 25, 2024 | 0.08473 Dividend | |||||
Apr 24, 2024 | 24.72 | 24.74 | 24.66 | 24.74 | 24.66 | 2,800 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 24.66 | 24.67 | 24.66 | 24.67 | 24.59 | 17,903 |
Apr 19, 2024 | 24.66 | 24.72 | 24.66 | 24.72 | 24.64 | 5,545 |
Apr 18, 2024 | 24.65 | 24.71 | 24.65 | 24.65 | 24.57 | 6,150 |
Apr 17, 2024 | 24.76 | 24.76 | 24.72 | 24.76 | 24.68 | 6,367 |
Apr 16, 2024 | 24.70 | 24.73 | 24.67 | 24.70 | 24.62 | 2,019 |
Apr 15, 2024 | 24.70 | 24.70 | 24.65 | 24.70 | 24.62 | 6,379 |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 24.80 | 24.80 | 24.77 | 24.77 | 24.69 | 5,455 |
Apr 04, 2024 | 24.75 | 24.76 | 24.69 | 24.76 | 24.68 | 1,325 |
Apr 03, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.67 | 4,480 |
Apr 02, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 217 |
Apr 01, 2024 | 24.74 | 24.75 | 24.72 | 24.73 | 24.65 | 26,874 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |