Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 24.80 | 24.87 | 24.80 | 24.83 | 24.83 | 1,057 |
May 20, 2024 | 25.01 | 25.01 | 24.91 | 24.91 | 24.91 | 1,300 |
May 17, 2024 | 24.78 | 24.80 | 24.78 | 24.80 | 24.80 | 1,300 |
May 16, 2024 | 25.00 | 25.00 | 24.67 | 24.67 | 24.67 | 1,200 |
May 15, 2024 | 24.89 | 24.95 | 24.81 | 24.95 | 24.95 | 1,400 |
May 14, 2024 | 24.93 | 24.93 | 24.85 | 24.86 | 24.86 | 3,900 |
May 13, 2024 | 24.88 | 24.88 | 24.75 | 24.82 | 24.82 | 1,300 |
May 10, 2024 | 25.07 | 25.07 | 24.92 | 24.94 | 24.94 | 3,200 |
May 09, 2024 | 24.75 | 24.93 | 24.75 | 24.93 | 24.93 | 1,300 |
May 08, 2024 | 24.62 | 24.69 | 24.62 | 24.69 | 24.69 | 900 |
May 07, 2024 | 24.76 | 24.94 | 24.76 | 24.94 | 24.94 | 4,900 |
May 06, 2024 | 25.02 | 25.06 | 24.98 | 24.98 | 24.98 | 1,500 |
May 03, 2024 | 24.86 | 24.92 | 24.86 | 24.89 | 24.89 | 1,200 |
May 02, 2024 | 24.63 | 24.63 | 24.50 | 24.60 | 24.60 | 10,700 |
May 01, 2024 | 24.15 | 24.38 | 24.10 | 24.10 | 24.10 | 2,500 |
Apr 30, 2024 | 24.25 | 24.25 | 24.18 | 24.18 | 24.18 | 1,600 |
Apr 29, 2024 | 24.19 | 24.34 | 24.19 | 24.33 | 24.33 | 1,100 |
Apr 26, 2024 | 24.20 | 24.22 | 23.37 | 24.09 | 24.09 | 7,000 |
Apr 25, 2024 | 23.85 | 24.06 | 23.85 | 24.02 | 24.02 | 3,900 |
Apr 24, 2024 | 24.40 | 24.48 | 24.40 | 24.47 | 24.47 | 1,900 |
Apr 23, 2024 | 24.44 | 24.44 | 24.28 | 24.30 | 24.30 | 1,400 |
Apr 22, 2024 | 24.45 | 24.45 | 24.33 | 24.37 | 24.37 | 1,000 |
Apr 19, 2024 | 24.30 | 24.35 | 24.29 | 24.32 | 24.32 | 7,200 |
Apr 18, 2024 | 24.53 | 24.53 | 24.36 | 24.42 | 24.42 | 1,800 |
Apr 17, 2024 | 24.31 | 24.47 | 24.30 | 24.42 | 24.42 | 4,400 |
Apr 16, 2024 | 24.86 | 24.91 | 24.50 | 24.54 | 24.54 | 6,700 |
Apr 15, 2024 | 25.38 | 25.38 | 25.28 | 25.33 | 25.33 | 343,300 |
Apr 12, 2024 | 25.61 | 25.61 | 25.27 | 25.36 | 25.36 | 23,300 |
Apr 11, 2024 | 25.62 | 25.78 | 25.50 | 25.64 | 25.64 | 15,400 |
Apr 10, 2024 | 25.40 | 25.47 | 25.36 | 25.36 | 25.36 | 3,600 |
Apr 09, 2024 | 25.90 | 25.90 | 25.66 | 25.66 | 25.66 | 1,200 |
Apr 08, 2024 | 25.50 | 25.56 | 25.48 | 25.48 | 25.48 | 1,200 |
Apr 05, 2024 | 25.30 | 25.35 | 25.27 | 25.34 | 25.34 | 7,900 |
Apr 04, 2024 | 25.20 | 25.44 | 25.20 | 25.30 | 25.30 | 16,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |