Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.38 | 25.38 | 25.24 | 25.24 | 25.24 | 9,100 |
Jun 27, 2024 | 25.38 | 25.38 | 25.34 | 25.34 | 25.34 | 5,300 |
Jun 26, 2024 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 500 |
Jun 25, 2024 | 25.34 | 25.36 | 25.33 | 25.33 | 25.33 | 1,300 |
Jun 24, 2024 | 25.88 | 25.90 | 25.33 | 25.33 | 25.33 | 1,100 |
Jun 21, 2024 | 25.38 | 25.38 | 25.33 | 25.33 | 25.33 | 6,400 |
Jun 20, 2024 | 25.25 | 25.34 | 25.25 | 25.33 | 25.33 | 19,400 |
Jun 18, 2024 | 25.32 | 25.39 | 25.32 | 25.37 | 25.37 | 4,500 |
Jun 17, 2024 | 25.20 | 25.24 | 25.19 | 25.24 | 25.24 | 2,700 |
Jun 14, 2024 | 25.31 | 25.34 | 25.28 | 25.28 | 25.28 | 20,800 |
Jun 13, 2024 | 25.22 | 25.30 | 25.21 | 25.26 | 25.26 | 24,400 |
Jun 12, 2024 | 25.24 | 25.24 | 25.12 | 25.12 | 25.12 | 12,300 |
Jun 11, 2024 | 24.99 | 25.08 | 24.99 | 25.06 | 25.06 | 4,600 |
Jun 10, 2024 | 25.02 | 25.04 | 24.96 | 25.00 | 25.00 | 5,400 |
Jun 07, 2024 | 25.05 | 25.08 | 25.02 | 25.02 | 25.02 | 5,000 |
Jun 06, 2024 | 25.26 | 25.30 | 25.26 | 25.28 | 25.28 | 4,400 |
Jun 05, 2024 | 25.29 | 25.30 | 25.25 | 25.30 | 25.30 | 12,000 |
Jun 04, 2024 | 25.21 | 25.26 | 25.21 | 25.26 | 25.26 | 5,700 |
Jun 03, 2024 | 25.03 | 25.12 | 25.03 | 25.12 | 25.12 | 8,200 |
May 31, 2024 | 24.97 | 24.97 | 24.94 | 24.95 | 24.95 | 3,700 |
May 30, 2024 | 24.81 | 24.83 | 24.81 | 24.82 | 24.82 | 6,400 |
May 29, 2024 | 24.72 | 24.72 | 24.69 | 24.70 | 24.70 | 10,600 |
May 28, 2024 | 24.93 | 24.94 | 24.83 | 24.83 | 24.83 | 18,600 |
May 24, 2024 | 24.87 | 24.92 | 24.87 | 24.92 | 24.92 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |