Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 36.34 | 36.35 | 36.29 | 36.33 | 36.33 | 2,945,517 |
May 16, 2024 | 36.41 | 36.42 | 36.33 | 36.33 | 36.33 | 9,625,700 |
May 15, 2024 | 36.33 | 36.42 | 36.30 | 36.41 | 36.41 | 8,600,800 |
May 14, 2024 | 36.18 | 36.23 | 36.16 | 36.21 | 36.21 | 4,426,300 |
May 13, 2024 | 36.23 | 36.23 | 36.13 | 36.15 | 36.15 | 2,662,700 |
May 10, 2024 | 36.22 | 36.22 | 36.11 | 36.15 | 36.15 | 6,446,300 |
May 09, 2024 | 36.19 | 36.22 | 36.15 | 36.22 | 36.22 | 5,335,200 |
May 08, 2024 | 36.20 | 36.22 | 36.18 | 36.21 | 36.21 | 5,134,100 |
May 07, 2024 | 36.30 | 36.32 | 36.20 | 36.29 | 36.29 | 12,762,500 |
May 06, 2024 | 36.25 | 36.30 | 36.23 | 36.25 | 36.25 | 8,447,900 |
May 03, 2024 | 36.28 | 36.38 | 36.15 | 36.22 | 36.22 | 9,285,200 |
May 02, 2024 | 35.94 | 36.08 | 35.88 | 36.08 | 36.08 | 5,117,300 |
May 01, 2024 | 35.67 | 36.03 | 35.67 | 35.88 | 35.88 | 13,371,500 |
May 01, 2024 | 0.21 Dividend | |||||
Apr 30, 2024 | 36.03 | 36.12 | 35.93 | 35.94 | 35.73 | 6,281,200 |
Apr 29, 2024 | 36.08 | 36.14 | 36.06 | 36.14 | 35.93 | 7,320,900 |
Apr 26, 2024 | 35.97 | 36.04 | 35.92 | 36.02 | 35.81 | 3,940,900 |
Apr 25, 2024 | 35.84 | 35.94 | 35.69 | 35.93 | 35.72 | 9,951,600 |
Apr 24, 2024 | 36.08 | 36.08 | 35.92 | 36.01 | 35.80 | 5,925,500 |
Apr 23, 2024 | 35.97 | 36.11 | 35.93 | 36.09 | 35.88 | 20,874,300 |
Apr 22, 2024 | 35.82 | 35.94 | 35.80 | 35.94 | 35.73 | 10,321,000 |
Apr 19, 2024 | 35.74 | 35.79 | 35.71 | 35.73 | 35.52 | 10,805,200 |
Apr 18, 2024 | 35.69 | 35.69 | 35.58 | 35.69 | 35.48 | 12,277,100 |
Apr 17, 2024 | 35.71 | 35.75 | 35.59 | 35.61 | 35.40 | 13,155,000 |
Apr 16, 2024 | 35.72 | 35.73 | 35.55 | 35.59 | 35.38 | 11,228,600 |
Apr 15, 2024 | 35.98 | 35.98 | 35.68 | 35.72 | 35.51 | 7,686,300 |
Apr 12, 2024 | 35.91 | 35.95 | 35.88 | 35.93 | 35.72 | 11,211,400 |
Apr 11, 2024 | 36.03 | 36.03 | 35.84 | 35.95 | 35.74 | 20,910,100 |
Apr 10, 2024 | 36.07 | 36.10 | 35.90 | 35.98 | 35.77 | 8,014,600 |
Apr 09, 2024 | 36.29 | 36.31 | 36.22 | 36.30 | 36.09 | 4,895,100 |
Apr 08, 2024 | 36.13 | 36.22 | 36.10 | 36.20 | 35.99 | 5,625,000 |
Apr 05, 2024 | 36.15 | 36.17 | 36.11 | 36.12 | 35.91 | 3,936,500 |
Apr 04, 2024 | 36.27 | 36.29 | 36.10 | 36.15 | 35.94 | 5,264,900 |
Apr 03, 2024 | 36.12 | 36.20 | 36.07 | 36.17 | 35.96 | 13,781,400 |
Apr 02, 2024 | 36.12 | 36.16 | 36.08 | 36.16 | 35.95 | 6,130,400 |
Apr 01, 2024 | 36.37 | 36.37 | 36.19 | 36.19 | 35.98 | 7,958,700 |
Apr 01, 2024 | 0.227 Dividend | |||||
Mar 28, 2024 | 36.64 | 36.67 | 36.56 | 36.59 | 36.15 | 3,071,400 |
Mar 27, 2024 | 36.57 | 36.66 | 36.49 | 36.66 | 36.22 | 2,640,600 |
Mar 26, 2024 | 36.54 | 36.54 | 36.44 | 36.46 | 36.02 | 4,611,900 |
Mar 25, 2024 | 36.51 | 36.69 | 36.47 | 36.52 | 36.08 | 3,124,900 |
Mar 22, 2024 | 36.63 | 36.65 | 36.53 | 36.57 | 36.13 | 3,547,300 |
Mar 21, 2024 | 36.67 | 36.69 | 36.53 | 36.59 | 36.15 | 8,374,600 |
Mar 20, 2024 | 36.49 | 36.61 | 36.43 | 36.60 | 36.16 | 4,958,100 |
Mar 19, 2024 | 36.34 | 36.49 | 36.33 | 36.49 | 36.05 | 5,615,600 |
Mar 18, 2024 | 36.35 | 36.35 | 36.28 | 36.32 | 35.88 | 4,573,600 |
Mar 15, 2024 | 36.26 | 36.31 | 36.19 | 36.26 | 35.82 | 7,585,400 |
Mar 14, 2024 | 36.47 | 36.47 | 36.22 | 36.25 | 35.81 | 6,665,500 |
Mar 13, 2024 | 36.40 | 36.51 | 36.37 | 36.42 | 35.98 | 6,169,700 |
Mar 12, 2024 | 36.45 | 36.45 | 36.31 | 36.40 | 35.96 | 4,995,400 |
Mar 11, 2024 | 36.37 | 36.41 | 36.35 | 36.38 | 35.94 | 6,571,700 |
Mar 08, 2024 | 36.44 | 36.56 | 36.37 | 36.38 | 35.94 | 6,908,200 |
Mar 07, 2024 | 36.44 | 36.44 | 36.32 | 36.38 | 35.94 | 4,351,300 |
Mar 06, 2024 | 36.34 | 36.39 | 36.28 | 36.33 | 35.89 | 2,966,200 |
Mar 05, 2024 | 36.30 | 36.37 | 36.23 | 36.27 | 35.83 | 4,413,100 |
Mar 04, 2024 | 36.28 | 36.30 | 36.20 | 36.27 | 35.83 | 5,578,900 |
Mar 01, 2024 | 36.29 | 36.30 | 36.11 | 36.25 | 35.81 | 9,962,000 |
Mar 01, 2024 | 0.218 Dividend | |||||
Feb 29, 2024 | 36.41 | 36.44 | 36.32 | 36.36 | 35.71 | 4,397,100 |
Feb 28, 2024 | 36.28 | 36.38 | 36.27 | 36.34 | 35.69 | 2,647,900 |
Feb 27, 2024 | 36.30 | 36.33 | 36.25 | 36.32 | 35.67 | 4,074,500 |
Feb 26, 2024 | 36.40 | 36.40 | 36.27 | 36.29 | 35.64 | 4,406,400 |
Feb 23, 2024 | 36.41 | 36.43 | 36.36 | 36.39 | 35.74 | 3,750,800 |
Feb 22, 2024 | 36.33 | 36.37 | 36.28 | 36.36 | 35.71 | 4,023,900 |
Feb 21, 2024 | 36.25 | 36.26 | 36.13 | 36.21 | 35.56 | 7,135,900 |
Feb 20, 2024 | 36.18 | 36.29 | 36.13 | 36.26 | 35.61 | 5,919,100 |
Feb 16, 2024 | 36.20 | 36.22 | 36.14 | 36.20 | 35.55 | 4,690,600 |
Feb 15, 2024 | 36.26 | 36.99 | 36.19 | 36.32 | 35.67 | 3,631,500 |
Feb 14, 2024 | 36.11 | 36.24 | 36.09 | 36.17 | 35.52 | 8,180,600 |
Feb 13, 2024 | 36.08 | 36.12 | 35.95 | 36.06 | 35.41 | 15,846,100 |
Feb 12, 2024 | 36.41 | 36.42 | 36.27 | 36.29 | 35.64 | 7,723,500 |
Feb 09, 2024 | 36.34 | 36.39 | 36.27 | 36.36 | 35.71 | 3,922,400 |
Feb 08, 2024 | 36.31 | 36.34 | 36.26 | 36.31 | 35.66 | 4,990,900 |
Feb 07, 2024 | 36.33 | 36.39 | 36.20 | 36.29 | 35.64 | 4,741,500 |
Feb 06, 2024 | 36.17 | 36.30 | 36.16 | 36.26 | 35.61 | 3,425,300 |
Feb 05, 2024 | 36.20 | 36.20 | 36.03 | 36.12 | 35.47 | 5,655,300 |
Feb 02, 2024 | 36.23 | 36.31 | 36.20 | 36.27 | 35.62 | 4,668,600 |
Feb 01, 2024 | 36.37 | 36.47 | 36.27 | 36.43 | 35.78 | 5,538,400 |
Feb 01, 2024 | 0.218 Dividend | |||||
Jan 31, 2024 | 36.62 | 36.65 | 36.44 | 36.49 | 35.62 | 7,641,700 |
Jan 30, 2024 | 36.63 | 36.64 | 36.45 | 36.55 | 35.68 | 9,957,900 |
Jan 29, 2024 | 36.58 | 36.59 | 36.47 | 36.59 | 35.72 | 6,102,500 |
Jan 26, 2024 | 36.54 | 36.58 | 36.49 | 36.51 | 35.64 | 4,014,100 |
Jan 25, 2024 | 36.36 | 36.54 | 36.35 | 36.54 | 35.67 | 2,660,400 |
Jan 24, 2024 | 36.41 | 36.42 | 36.23 | 36.28 | 35.42 | 2,955,000 |
Jan 23, 2024 | 36.34 | 36.35 | 36.24 | 36.29 | 35.43 | 2,830,000 |
Jan 22, 2024 | 36.35 | 36.41 | 36.30 | 36.32 | 35.46 | 5,487,400 |
Jan 19, 2024 | 36.28 | 36.30 | 36.12 | 36.27 | 35.41 | 36,691,500 |
Jan 18, 2024 | 36.24 | 36.26 | 36.16 | 36.26 | 35.40 | 5,962,600 |
Jan 17, 2024 | 36.22 | 36.22 | 36.09 | 36.19 | 35.33 | 6,146,900 |
Jan 16, 2024 | 36.44 | 36.46 | 36.26 | 36.30 | 35.44 | 3,170,500 |
Jan 12, 2024 | 36.52 | 36.60 | 36.47 | 36.51 | 35.64 | 2,690,800 |
Jan 11, 2024 | 36.40 | 36.48 | 36.27 | 36.45 | 35.58 | 4,569,800 |
Jan 10, 2024 | 36.35 | 36.42 | 36.31 | 36.37 | 35.50 | 3,156,400 |
Jan 09, 2024 | 36.19 | 36.33 | 36.15 | 36.31 | 35.45 | 4,954,300 |
Jan 08, 2024 | 36.08 | 36.25 | 36.05 | 36.21 | 35.35 | 2,960,800 |
Jan 05, 2024 | 35.99 | 36.18 | 35.97 | 36.05 | 35.19 | 3,947,300 |
Jan 04, 2024 | 36.07 | 36.12 | 35.99 | 36.00 | 35.14 | 3,608,100 |
Jan 03, 2024 | 36.04 | 36.21 | 35.99 | 36.15 | 35.29 | 3,663,200 |
Jan 02, 2024 | 36.20 | 36.27 | 36.17 | 36.24 | 35.38 | 5,019,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |