Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 25.25 | 25.25 | 25.16 | 25.16 | 25.16 | 400 |
May 21, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 200 |
May 20, 2024 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | 800 |
May 17, 2024 | 25.18 | 25.18 | 25.15 | 25.16 | 25.16 | 5,300 |
May 16, 2024 | 25.27 | 25.27 | 25.19 | 25.19 | 25.19 | 300 |
May 15, 2024 | 25.20 | 25.27 | 25.20 | 25.26 | 25.26 | 18,776,100 |
May 14, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
May 13, 2024 | 24.89 | 24.93 | 24.89 | 24.91 | 24.91 | 500 |
May 10, 2024 | 24.85 | 24.89 | 24.85 | 24.89 | 24.89 | 400 |
May 09, 2024 | 24.79 | 24.85 | 24.79 | 24.85 | 24.85 | 200 |
May 08, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
May 07, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
May 06, 2024 | 24.63 | 24.73 | 24.63 | 24.73 | 24.73 | 500 |
May 03, 2024 | 24.42 | 24.54 | 24.42 | 24.54 | 24.54 | 800 |
May 02, 2024 | 24.28 | 24.33 | 24.28 | 24.33 | 24.33 | 200 |
May 01, 2024 | 24.21 | 24.21 | 24.16 | 24.18 | 24.18 | 400 |
Apr 30, 2024 | 24.49 | 24.49 | 24.23 | 24.23 | 24.23 | 1,500 |
Apr 29, 2024 | 24.52 | 24.52 | 24.48 | 24.48 | 24.48 | 300 |
Apr 26, 2024 | 24.47 | 24.48 | 24.47 | 24.48 | 24.48 | 300 |
Apr 25, 2024 | 24.18 | 24.28 | 24.18 | 24.28 | 24.28 | 700 |
Apr 24, 2024 | 24.32 | 24.39 | 24.32 | 24.37 | 24.37 | 3,700 |
Apr 23, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 200 |
Apr 22, 2024 | 24.43 | 24.43 | 24.17 | 24.26 | 24.26 | 2,200 |
Apr 19, 2024 | 24.35 | 24.35 | 24.21 | 24.21 | 24.21 | 300 |
Apr 18, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
Apr 17, 2024 | 24.52 | 24.52 | 24.39 | 24.39 | 24.39 | 30,600 |
Apr 16, 2024 | 24.55 | 24.56 | 24.53 | 24.54 | 24.54 | 2,000 |
Apr 15, 2024 | 25.02 | 25.02 | 24.53 | 24.56 | 24.56 | 6,400 |
Apr 12, 2024 | 24.85 | 24.85 | 24.72 | 24.72 | 24.72 | 1,300 |
Apr 11, 2024 | 24.84 | 24.96 | 24.76 | 24.96 | 24.96 | 205,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |