Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | 800 |
Jun 07, 2024 | 25.46 | 25.49 | 25.42 | 25.43 | 25.43 | 2,600 |
Jun 06, 2024 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | 2,200 |
Jun 05, 2024 | 25.42 | 25.47 | 25.42 | 25.47 | 25.47 | 1,500 |
Jun 04, 2024 | 25.21 | 25.24 | 25.17 | 25.24 | 25.24 | 1,200 |
Jun 03, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 100 |
May 31, 2024 | 24.96 | 25.24 | 24.95 | 25.24 | 25.24 | 400 |
May 30, 2024 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | 1,200 |
May 29, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
May 28, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 100 |
May 24, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
May 23, 2024 | 25.84 | 25.84 | 25.56 | 25.56 | 25.56 | 100 |
May 22, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
May 21, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
May 20, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
May 17, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
May 16, 2024 | 25.90 | 25.90 | 25.81 | 25.84 | 25.84 | 400 |
May 15, 2024 | 25.57 | 25.82 | 25.57 | 25.82 | 25.82 | 2,600 |
May 14, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
May 13, 2024 | 25.51 | 25.51 | 25.38 | 25.40 | 25.40 | 500 |
May 10, 2024 | 25.42 | 25.45 | 25.42 | 25.45 | 25.45 | 100 |
May 09, 2024 | 25.34 | 25.40 | 25.34 | 25.38 | 25.38 | 9,300 |
May 08, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
May 07, 2024 | 25.30 | 25.34 | 25.29 | 25.29 | 25.29 | 10,500 |
May 06, 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | 1,000 |
May 03, 2024 | 24.90 | 25.00 | 24.90 | 24.96 | 24.96 | 17,900 |
May 02, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 100 |
May 01, 2024 | 24.76 | 24.76 | 24.67 | 24.67 | 24.67 | 500 |
Apr 30, 2024 | 24.96 | 24.97 | 24.75 | 24.75 | 24.75 | 69,000 |
Apr 29, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
Apr 26, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
Apr 25, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
Apr 24, 2024 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 900 |
Apr 23, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
Apr 22, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |