Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 933,035 |
Apr 25, 2024 | 25.46 | 25.49 | 25.45 | 25.48 | 25.48 | 436,300 |
Apr 24, 2024 | 25.46 | 25.46 | 25.44 | 25.46 | 25.46 | 911,100 |
Apr 23, 2024 | 25.46 | 25.47 | 25.45 | 25.45 | 25.45 | 913,500 |
Apr 22, 2024 | 25.44 | 25.45 | 25.43 | 25.45 | 25.45 | 1,177,000 |
Apr 19, 2024 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | 402,100 |
Apr 18, 2024 | 25.46 | 25.46 | 25.42 | 25.43 | 25.43 | 1,293,800 |
Apr 17, 2024 | 25.44 | 25.45 | 25.42 | 25.44 | 25.44 | 1,014,600 |
Apr 16, 2024 | 25.43 | 25.44 | 25.42 | 25.43 | 25.43 | 2,016,700 |
Apr 15, 2024 | 25.44 | 25.45 | 25.42 | 25.45 | 25.45 | 856,800 |
Apr 12, 2024 | 25.43 | 25.45 | 25.42 | 25.43 | 25.43 | 1,175,300 |
Apr 11, 2024 | 25.42 | 25.43 | 25.42 | 25.42 | 25.42 | 463,700 |
Apr 10, 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 374,200 |
Apr 09, 2024 | 25.42 | 25.43 | 25.41 | 25.41 | 25.41 | 374,000 |
Apr 08, 2024 | 25.42 | 25.42 | 25.40 | 25.42 | 25.42 | 431,700 |
Apr 05, 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 25.39 | 516,300 |
Apr 04, 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 295,600 |
Apr 03, 2024 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | 1,193,400 |
Apr 02, 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 453,700 |
Apr 01, 2024 | 25.37 | 25.39 | 25.37 | 25.38 | 25.38 | 515,500 |
Apr 01, 2024 | 0.133 Dividend | |||||
Mar 28, 2024 | 25.51 | 25.51 | 25.49 | 25.51 | 25.38 | 500,900 |
Mar 27, 2024 | 25.49 | 25.50 | 25.47 | 25.49 | 25.36 | 329,600 |
Mar 26, 2024 | 25.47 | 25.48 | 25.47 | 25.47 | 25.34 | 242,200 |
Mar 25, 2024 | 25.48 | 25.48 | 25.47 | 25.48 | 25.35 | 277,400 |
Mar 22, 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 25.33 | 333,900 |
Mar 21, 2024 | 25.45 | 25.47 | 25.45 | 25.46 | 25.33 | 530,800 |
Mar 20, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.31 | 308,400 |
Mar 19, 2024 | 25.45 | 25.45 | 25.43 | 25.44 | 25.31 | 300,000 |
Mar 18, 2024 | 25.41 | 25.43 | 25.41 | 25.43 | 25.30 | 361,400 |
Mar 15, 2024 | 25.41 | 25.42 | 25.41 | 25.41 | 25.28 | 299,600 |
Mar 14, 2024 | 25.43 | 25.43 | 25.40 | 25.42 | 25.29 | 356,700 |
Mar 13, 2024 | 25.42 | 25.42 | 25.39 | 25.41 | 25.28 | 319,600 |
Mar 12, 2024 | 25.40 | 25.42 | 25.40 | 25.40 | 25.27 | 427,400 |
Mar 11, 2024 | 25.42 | 25.42 | 25.39 | 25.41 | 25.28 | 393,000 |
Mar 08, 2024 | 25.36 | 25.39 | 25.36 | 25.39 | 25.26 | 584,000 |
Mar 07, 2024 | 25.38 | 25.39 | 25.37 | 25.39 | 25.26 | 455,700 |
Mar 06, 2024 | 25.38 | 25.39 | 25.36 | 25.37 | 25.24 | 362,300 |
Mar 05, 2024 | 25.37 | 25.38 | 25.36 | 25.37 | 25.24 | 650,600 |
Mar 04, 2024 | 25.37 | 25.37 | 25.35 | 25.37 | 25.24 | 447,100 |
Mar 01, 2024 | 25.36 | 25.37 | 25.34 | 25.37 | 25.24 | 959,500 |
Mar 01, 2024 | 0.125 Dividend | |||||
Feb 29, 2024 | 25.47 | 25.47 | 25.45 | 25.46 | 25.20 | 461,900 |
Feb 28, 2024 | 25.46 | 25.47 | 25.44 | 25.46 | 25.20 | 331,300 |
Feb 27, 2024 | 25.45 | 25.46 | 25.44 | 25.45 | 25.19 | 268,100 |
Feb 26, 2024 | 25.45 | 25.46 | 25.43 | 25.46 | 25.20 | 341,000 |
Feb 23, 2024 | 25.45 | 25.45 | 25.41 | 25.42 | 25.16 | 369,500 |
Feb 22, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.16 | 497,500 |
Feb 21, 2024 | 25.43 | 25.43 | 25.40 | 25.42 | 25.16 | 392,300 |
Feb 20, 2024 | 25.40 | 25.43 | 25.40 | 25.42 | 25.16 | 680,900 |
Feb 16, 2024 | 25.40 | 25.40 | 25.39 | 25.40 | 25.14 | 389,500 |
Feb 15, 2024 | 25.36 | 25.38 | 25.36 | 25.38 | 25.12 | 737,600 |
Feb 14, 2024 | 25.37 | 25.37 | 25.35 | 25.36 | 25.10 | 348,200 |
Feb 13, 2024 | 25.35 | 25.38 | 25.33 | 25.35 | 25.09 | 297,200 |
Feb 12, 2024 | 25.35 | 25.35 | 25.32 | 25.33 | 25.07 | 333,400 |
Feb 09, 2024 | 25.33 | 25.35 | 25.31 | 25.34 | 25.08 | 433,600 |
Feb 08, 2024 | 25.29 | 25.33 | 25.29 | 25.32 | 25.06 | 356,700 |
Feb 07, 2024 | 25.30 | 25.30 | 25.28 | 25.29 | 25.03 | 349,100 |
Feb 06, 2024 | 25.29 | 25.29 | 25.27 | 25.28 | 25.02 | 426,400 |
Feb 05, 2024 | 25.27 | 25.28 | 25.26 | 25.26 | 25.00 | 511,100 |
Feb 02, 2024 | 25.27 | 25.27 | 25.23 | 25.24 | 24.99 | 841,500 |
Feb 01, 2024 | 25.25 | 25.25 | 25.22 | 25.25 | 25.00 | 629,800 |
Feb 01, 2024 | 0.14 Dividend | |||||
Jan 31, 2024 | 25.39 | 25.39 | 25.34 | 25.36 | 24.97 | 302,500 |
Jan 30, 2024 | 25.39 | 25.39 | 25.35 | 25.35 | 24.96 | 471,800 |
Jan 29, 2024 | 25.38 | 25.38 | 25.35 | 25.37 | 24.98 | 550,800 |
Jan 26, 2024 | 25.37 | 25.37 | 25.34 | 25.36 | 24.97 | 338,800 |
Jan 25, 2024 | 25.35 | 25.35 | 25.34 | 25.35 | 24.96 | 243,800 |
Jan 24, 2024 | 25.32 | 25.34 | 25.31 | 25.33 | 24.94 | 243,200 |
Jan 23, 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 24.91 | 457,800 |
Jan 22, 2024 | 25.32 | 25.32 | 25.28 | 25.30 | 24.91 | 737,000 |
Jan 19, 2024 | 25.30 | 25.30 | 25.28 | 25.30 | 24.91 | 351,600 |
Jan 18, 2024 | 25.28 | 25.29 | 25.26 | 25.29 | 24.90 | 279,300 |
Jan 17, 2024 | 25.26 | 25.26 | 25.23 | 25.26 | 24.87 | 493,900 |
Jan 16, 2024 | 25.27 | 25.27 | 25.23 | 25.25 | 24.86 | 315,300 |
Jan 12, 2024 | 25.26 | 25.26 | 25.23 | 25.23 | 24.84 | 226,200 |
Jan 11, 2024 | 25.25 | 25.25 | 25.22 | 25.23 | 24.84 | 345,200 |
Jan 10, 2024 | 25.22 | 25.22 | 25.21 | 25.22 | 24.83 | 161,300 |
Jan 09, 2024 | 25.18 | 25.24 | 25.18 | 25.22 | 24.83 | 614,100 |
Jan 08, 2024 | 25.19 | 25.19 | 25.16 | 25.18 | 24.79 | 401,600 |
Jan 05, 2024 | 25.17 | 25.18 | 25.16 | 25.17 | 24.78 | 233,000 |
Jan 04, 2024 | 25.17 | 25.18 | 25.16 | 25.16 | 24.77 | 327,800 |
Jan 03, 2024 | 25.16 | 25.17 | 25.14 | 25.16 | 24.77 | 461,200 |
Jan 02, 2024 | 25.15 | 25.17 | 25.14 | 25.17 | 24.78 | 405,300 |
Dec 29, 2023 | 25.17 | 25.17 | 25.14 | 25.15 | 24.76 | 199,600 |
Dec 28, 2023 | 25.16 | 25.16 | 25.13 | 25.13 | 24.74 | 291,900 |
Dec 27, 2023 | 25.13 | 25.14 | 25.11 | 25.12 | 24.73 | 413,200 |
Dec 27, 2023 | 0.133 Dividend | |||||
Dec 26, 2023 | 25.26 | 25.27 | 25.25 | 25.25 | 24.73 | 392,300 |
Dec 22, 2023 | 25.25 | 25.27 | 25.23 | 25.26 | 24.74 | 477,000 |
Dec 21, 2023 | 25.25 | 25.26 | 25.23 | 25.24 | 24.72 | 938,600 |
Dec 20, 2023 | 25.23 | 25.25 | 25.22 | 25.23 | 24.71 | 871,700 |
Dec 19, 2023 | 25.20 | 25.25 | 25.20 | 25.21 | 24.69 | 871,300 |
Dec 18, 2023 | 25.18 | 25.21 | 25.17 | 25.20 | 24.68 | 1,073,000 |
Dec 15, 2023 | 25.17 | 25.20 | 25.17 | 25.20 | 24.68 | 389,300 |
Dec 14, 2023 | 25.15 | 25.17 | 25.14 | 25.16 | 24.64 | 904,100 |
Dec 13, 2023 | 25.13 | 25.15 | 25.12 | 25.14 | 24.62 | 682,700 |
Dec 12, 2023 | 25.13 | 25.14 | 25.12 | 25.14 | 24.62 | 281,600 |
Dec 11, 2023 | 25.15 | 25.15 | 25.11 | 25.12 | 24.60 | 1,020,600 |
Dec 08, 2023 | 25.14 | 25.15 | 25.13 | 25.13 | 24.61 | 283,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |