Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1,400 |
Mar 27, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 100 |
Mar 26, 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | 100 |
Mar 25, 2024 | 25.61 | 25.61 | 25.23 | 25.23 | 25.23 | 900 |
Mar 22, 2024 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 100 |
Mar 21, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
Mar 20, 2024 | 25.28 | 26.77 | 25.25 | 25.25 | 25.25 | 6,700 |
Mar 19, 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 25.28 | 300 |
Mar 18, 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 25.27 | 200 |
Mar 15, 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.27 | 1,000 |
Mar 14, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
Mar 13, 2024 | 25.36 | 25.36 | 25.34 | 25.34 | 25.34 | 300 |
Mar 12, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Mar 11, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
Mar 08, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
Mar 07, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
Mar 06, 2024 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | 200 |
Mar 05, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 400 |
Mar 04, 2024 | 25.15 | 25.27 | 25.15 | 25.27 | 25.27 | 700 |
Mar 01, 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 25.28 | 400 |
Mar 01, 2024 | 0.061 Dividend | |||||
Feb 29, 2024 | 25.34 | 25.34 | 25.31 | 25.31 | 25.25 | 100 |
Feb 28, 2024 | 25.28 | 25.34 | 25.28 | 25.31 | 25.25 | 1,000 |
Feb 27, 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.18 | 200 |
Feb 26, 2024 | 25.32 | 25.33 | 25.30 | 25.30 | 25.24 | 400 |
Feb 23, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.24 | 100 |
Feb 22, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.20 | 100 |
Feb 21, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.21 | 100 |
Feb 20, 2024 | 25.28 | 25.28 | 25.27 | 25.27 | 25.21 | 100 |
Feb 16, 2024 | 25.23 | 25.26 | 25.23 | 25.24 | 25.18 | 2,200 |
Feb 15, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.20 | 100 |
Feb 14, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | - |
Feb 13, 2024 | 25.20 | 25.20 | 25.17 | 25.17 | 25.11 | 3,100 |
Feb 12, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.24 | 100 |
Feb 09, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.18 | 100 |
Feb 08, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | - |
Feb 07, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | 100 |
Feb 06, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.20 | - |
Feb 05, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.15 | 100 |
Feb 02, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.26 | 100 |
Feb 01, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.44 | 100 |
Feb 01, 2024 | 0.04 Dividend | |||||
Jan 31, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.32 | - |
Jan 30, 2024 | 25.27 | 25.30 | 25.26 | 25.28 | 25.18 | 1,200 |
Jan 29, 2024 | 25.25 | 25.26 | 25.25 | 25.25 | 25.15 | 700 |
Jan 26, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | 100 |
Jan 25, 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 25.07 | 100 |
Jan 24, 2024 | 25.15 | 25.17 | 25.14 | 25.16 | 25.06 | 900 |
Jan 23, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 100 |
Jan 22, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | 400 |
Jan 19, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 100 |
Jan 18, 2024 | 25.24 | 25.25 | 25.20 | 25.20 | 25.10 | 1,400 |
Jan 17, 2024 | 25.28 | 25.28 | 25.26 | 25.26 | 25.16 | 500,200 |
Jan 16, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.22 | 100 |
Jan 12, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.29 | - |
Jan 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
Jan 10, 2024 | 25.39 | 25.40 | 25.37 | 25.37 | 25.27 | 6,500 |
Jan 09, 2024 | 25.42 | 25.42 | 25.39 | 25.39 | 25.29 | 200 |
Jan 08, 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.30 | 200 |
Jan 05, 2024 | 25.31 | 25.34 | 25.31 | 25.34 | 25.24 | 500 |
Jan 04, 2024 | 25.35 | 25.36 | 25.34 | 25.34 | 25.24 | 300 |
Jan 03, 2024 | 25.37 | 25.41 | 25.37 | 25.40 | 25.29 | 900 |
Jan 02, 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 25.25 | 100 |
Dec 29, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 200 |
Dec 28, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.26 | 300 |
Dec 27, 2023 | 25.38 | 25.41 | 25.38 | 25.41 | 25.30 | 4,800 |
Dec 26, 2023 | 25.33 | 25.34 | 25.33 | 25.33 | 25.22 | 1,400 |
Dec 22, 2023 | 25.33 | 25.33 | 25.32 | 25.32 | 25.21 | 900 |
Dec 21, 2023 | 25.34 | 25.34 | 25.33 | 25.33 | 25.22 | 1,300 |
Dec 20, 2023 | 25.31 | 25.34 | 25.31 | 25.33 | 25.22 | 1,700 |
Dec 19, 2023 | 25.27 | 25.28 | 25.26 | 25.26 | 25.16 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |