Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 25.35 | 25.35 | 25.17 | 25.17 | 25.17 | 730 |
May 16, 2024 | 25.22 | 25.22 | 25.16 | 25.17 | 25.17 | 1,300 |
May 15, 2024 | 25.20 | 25.25 | 25.17 | 25.20 | 25.20 | 1,900 |
May 14, 2024 | 25.10 | 25.13 | 25.09 | 25.12 | 25.12 | 1,100 |
May 13, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 300 |
May 10, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
May 09, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 200 |
May 08, 2024 | 24.93 | 24.94 | 24.93 | 24.94 | 24.94 | 1,100 |
May 07, 2024 | 24.88 | 24.92 | 24.87 | 24.92 | 24.92 | 500 |
May 06, 2024 | 24.95 | 24.95 | 24.83 | 24.89 | 24.89 | 7,700 |
May 03, 2024 | 24.66 | 24.74 | 24.66 | 24.74 | 24.74 | 700 |
May 02, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
May 01, 2024 | 24.31 | 24.60 | 24.29 | 24.30 | 24.30 | 2,500 |
Apr 30, 2024 | 24.50 | 24.50 | 24.33 | 24.33 | 24.33 | 700 |
Apr 29, 2024 | 24.63 | 24.66 | 24.62 | 24.64 | 24.64 | 600 |
Apr 26, 2024 | 24.56 | 24.66 | 24.56 | 24.63 | 24.63 | 2,000 |
Apr 25, 2024 | 24.15 | 24.36 | 24.15 | 24.36 | 24.36 | 1,600 |
Apr 24, 2024 | 24.44 | 24.48 | 24.44 | 24.48 | 24.48 | 2,400 |
Apr 23, 2024 | 24.44 | 24.53 | 24.44 | 24.49 | 24.49 | 2,700 |
Apr 22, 2024 | 24.15 | 24.40 | 24.12 | 24.26 | 24.26 | 1,800 |
Apr 19, 2024 | 24.10 | 24.10 | 24.06 | 24.06 | 24.06 | 1,200 |
Apr 18, 2024 | 24.30 | 24.31 | 24.25 | 24.25 | 24.25 | 1,400 |
Apr 17, 2024 | 24.50 | 24.50 | 24.30 | 24.31 | 24.31 | 4,600 |
Apr 16, 2024 | 24.42 | 24.50 | 24.42 | 24.48 | 24.48 | 2,400 |
Apr 15, 2024 | 25.03 | 25.03 | 24.43 | 24.47 | 24.47 | 10,700 |
Apr 12, 2024 | 24.78 | 24.78 | 24.64 | 24.68 | 24.68 | 1,500 |
Apr 11, 2024 | 24.85 | 24.98 | 24.73 | 24.95 | 24.95 | 212,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |