As of 12:39 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 44.19 | 44.28 | 43.76 | 43.84 | 43.84 | 12,963 |
Oct 25, 2024 | 44.53 | 44.57 | 43.84 | 43.89 | 43.89 | 20,800 |
Oct 24, 2024 | 44.29 | 44.92 | 43.84 | 44.30 | 44.30 | 56,100 |
Oct 23, 2024 | 44.54 | 44.63 | 44.27 | 44.45 | 44.45 | 17,700 |
Oct 22, 2024 | 44.38 | 44.81 | 44.38 | 44.60 | 44.60 | 24,900 |
Oct 21, 2024 | 44.30 | 44.48 | 44.05 | 44.18 | 44.18 | 20,900 |
Oct 18, 2024 | 43.98 | 44.44 | 43.98 | 44.29 | 44.29 | 18,700 |
Oct 17, 2024 | 44.43 | 44.43 | 43.84 | 43.98 | 43.98 | 22,600 |
Oct 16, 2024 | 43.90 | 44.24 | 43.82 | 43.93 | 43.93 | 24,100 |
Oct 15, 2024 | 0.54 Dividend | |||||
Oct 15, 2024 | 44.00 | 44.65 | 43.57 | 43.79 | 43.79 | 34,100 |
Oct 14, 2024 | 44.85 | 45.00 | 44.43 | 44.49 | 43.95 | 41,800 |
Oct 11, 2024 | 44.37 | 44.75 | 43.99 | 44.43 | 43.89 | 37,600 |
Oct 10, 2024 | 45.20 | 45.21 | 44.12 | 44.53 | 43.99 | 40,500 |
Oct 9, 2024 | 45.23 | 45.47 | 45.13 | 45.26 | 44.71 | 30,900 |
Oct 8, 2024 | 45.45 | 45.45 | 44.65 | 44.85 | 44.31 | 28,500 |
Oct 7, 2024 | 44.33 | 45.00 | 44.33 | 44.98 | 44.43 | 38,800 |
Oct 4, 2024 | 43.95 | 44.35 | 43.95 | 44.33 | 43.79 | 37,400 |
Oct 3, 2024 | 44.31 | 44.31 | 43.75 | 43.97 | 43.44 | 36,900 |
Oct 2, 2024 | 43.23 | 44.38 | 43.22 | 44.37 | 43.83 | 59,000 |
Oct 1, 2024 | 42.25 | 43.07 | 42.00 | 42.94 | 42.42 | 82,100 |
Sep 30, 2024 | 41.15 | 41.77 | 41.15 | 41.75 | 41.24 | 58,900 |
Sep 27, 2024 | 41.00 | 41.45 | 41.00 | 41.14 | 40.64 | 17,800 |
Sep 26, 2024 | 41.39 | 41.44 | 40.85 | 41.00 | 40.50 | 22,100 |
Sep 25, 2024 | 41.21 | 41.22 | 41.07 | 41.08 | 40.58 | 21,900 |
Sep 24, 2024 | 41.05 | 41.22 | 41.00 | 41.07 | 40.57 | 29,600 |
Sep 23, 2024 | 40.77 | 41.03 | 40.50 | 41.00 | 40.50 | 16,900 |
Sep 20, 2024 | 40.26 | 40.87 | 40.22 | 40.68 | 40.19 | 19,800 |
Sep 19, 2024 | 41.24 | 41.24 | 40.01 | 40.06 | 39.57 | 46,500 |
Sep 18, 2024 | 41.15 | 41.20 | 40.71 | 41.03 | 40.53 | 39,700 |
Sep 17, 2024 | 0.54 Dividend | |||||
Sep 17, 2024 | 40.70 | 41.11 | 40.61 | 41.05 | 40.55 | 15,600 |
Sep 16, 2024 | 41.50 | 41.50 | 41.25 | 41.31 | 40.28 | 64,600 |
Sep 13, 2024 | 41.00 | 41.27 | 40.88 | 41.25 | 40.22 | 43,500 |
Sep 12, 2024 | 41.00 | 41.00 | 40.54 | 40.68 | 39.66 | 23,900 |
Sep 11, 2024 | 40.05 | 40.69 | 39.90 | 40.67 | 39.65 | 30,900 |
Sep 10, 2024 | 39.70 | 40.08 | 39.70 | 39.93 | 38.93 | 31,700 |
Sep 9, 2024 | 40.04 | 40.84 | 39.68 | 39.89 | 38.89 | 32,600 |
Sep 6, 2024 | 40.45 | 40.50 | 40.00 | 40.10 | 39.10 | 41,700 |
Sep 5, 2024 | 40.42 | 40.53 | 40.31 | 40.46 | 39.45 | 32,900 |
Sep 4, 2024 | 40.47 | 40.65 | 40.21 | 40.29 | 39.28 | 33,800 |
Sep 3, 2024 | 40.61 | 40.75 | 40.23 | 40.46 | 39.45 | 39,800 |
Aug 30, 2024 | 40.15 | 40.40 | 40.10 | 40.36 | 39.35 | 30,200 |
Aug 29, 2024 | 40.19 | 40.21 | 39.98 | 40.07 | 39.07 | 27,600 |
Aug 28, 2024 | 40.03 | 40.20 | 39.96 | 39.96 | 38.96 | 21,400 |
Aug 27, 2024 | 39.91 | 40.12 | 39.91 | 39.91 | 38.91 | 21,900 |
Aug 26, 2024 | 40.14 | 40.16 | 39.86 | 39.93 | 38.93 | 22,600 |
Aug 23, 2024 | 39.93 | 40.10 | 39.62 | 39.79 | 38.79 | 11,800 |
Aug 22, 2024 | 39.75 | 40.19 | 39.63 | 39.66 | 38.67 | 21,800 |
Aug 21, 2024 | 39.58 | 39.75 | 39.00 | 39.62 | 38.63 | 12,400 |
Aug 20, 2024 | 39.62 | 39.79 | 38.98 | 39.09 | 38.11 | 34,600 |
Aug 19, 2024 | 38.41 | 39.55 | 38.41 | 39.54 | 38.55 | 28,400 |
Aug 16, 2024 | 39.00 | 39.08 | 37.98 | 38.57 | 37.60 | 38,300 |
Aug 15, 2024 | 0.54 Dividend | |||||
Aug 15, 2024 | 38.56 | 39.33 | 38.56 | 39.08 | 38.10 | 33,600 |
Aug 14, 2024 | 38.35 | 39.18 | 38.32 | 39.18 | 37.67 | 39,700 |
Aug 13, 2024 | 38.04 | 38.54 | 38.04 | 38.35 | 36.87 | 31,500 |
Aug 12, 2024 | 37.64 | 38.55 | 37.56 | 38.44 | 36.96 | 28,800 |
Aug 9, 2024 | 37.92 | 38.49 | 37.00 | 37.36 | 35.92 | 37,500 |
Aug 8, 2024 | 38.55 | 38.55 | 37.60 | 37.85 | 36.39 | 17,400 |
Aug 7, 2024 | 37.25 | 38.50 | 37.16 | 37.45 | 36.01 | 53,000 |
Aug 6, 2024 | 35.77 | 36.80 | 35.36 | 36.69 | 35.28 | 44,200 |
Aug 5, 2024 | 37.00 | 38.51 | 34.83 | 34.97 | 33.62 | 168,500 |
Aug 2, 2024 | 39.17 | 39.17 | 38.24 | 38.51 | 37.03 | 39,900 |
Aug 1, 2024 | 39.24 | 39.24 | 38.91 | 39.18 | 37.67 | 29,100 |
Jul 31, 2024 | 39.50 | 39.50 | 39.10 | 39.24 | 37.73 | 26,900 |
Jul 30, 2024 | 39.15 | 39.35 | 38.94 | 39.12 | 37.61 | 22,800 |
Jul 29, 2024 | 38.84 | 39.40 | 38.35 | 39.17 | 37.66 | 48,200 |
Jul 26, 2024 | 39.24 | 39.38 | 38.79 | 39.01 | 37.51 | 19,000 |
Jul 25, 2024 | 38.40 | 39.47 | 38.30 | 39.20 | 37.69 | 105,300 |
Jul 24, 2024 | 38.85 | 38.95 | 38.22 | 38.56 | 37.08 | 82,000 |
Jul 23, 2024 | 39.21 | 39.45 | 38.91 | 39.00 | 37.50 | 25,900 |
Jul 22, 2024 | 39.63 | 39.64 | 39.24 | 39.35 | 37.84 | 29,700 |
Jul 19, 2024 | 39.00 | 39.77 | 39.00 | 39.52 | 38.00 | 31,900 |
Jul 18, 2024 | 39.00 | 39.10 | 38.95 | 39.00 | 37.50 | 58,900 |
Jul 17, 2024 | 39.51 | 39.53 | 38.78 | 39.10 | 37.60 | 37,600 |
Jul 16, 2024 | 39.48 | 39.54 | 39.15 | 39.31 | 37.80 | 46,300 |
Jul 15, 2024 | 39.80 | 40.45 | 39.56 | 39.92 | 38.38 | 50,300 |
Jul 12, 2024 | 39.82 | 39.94 | 39.70 | 39.79 | 38.26 | 18,600 |
Jul 11, 2024 | 39.17 | 39.79 | 39.15 | 39.60 | 38.08 | 20,700 |
Jul 10, 2024 | 39.14 | 39.19 | 38.81 | 38.92 | 37.42 | 40,000 |
Jul 9, 2024 | 40.44 | 40.44 | 38.69 | 38.91 | 37.41 | 78,600 |
Jul 8, 2024 | 0.54 Dividend | |||||
Jul 8, 2024 | 40.94 | 41.07 | 39.95 | 40.27 | 38.72 | 33,500 |
Jul 5, 2024 | 41.48 | 41.85 | 41.26 | 41.49 | 39.37 | 27,100 |
Jul 3, 2024 | 42.05 | 42.28 | 41.41 | 41.48 | 39.36 | 21,900 |
Jul 2, 2024 | 41.81 | 41.90 | 41.52 | 41.81 | 39.68 | 24,600 |
Jul 1, 2024 | 41.55 | 41.80 | 41.19 | 41.70 | 39.57 | 23,200 |
Jun 28, 2024 | 41.83 | 41.90 | 41.45 | 41.45 | 39.34 | 16,200 |
Jun 27, 2024 | 42.19 | 42.19 | 41.31 | 41.54 | 39.42 | 27,200 |
Jun 26, 2024 | 40.94 | 41.42 | 40.27 | 41.14 | 39.04 | 31,200 |
Jun 25, 2024 | 40.13 | 41.00 | 40.13 | 40.78 | 38.70 | 23,200 |
Jun 24, 2024 | 40.00 | 40.45 | 40.00 | 40.13 | 38.08 | 26,900 |
Jun 21, 2024 | 39.45 | 40.34 | 39.35 | 39.72 | 37.69 | 22,400 |
Jun 20, 2024 | 39.60 | 39.70 | 38.97 | 39.21 | 37.21 | 157,400 |
Jun 18, 2024 | 40.90 | 41.48 | 40.62 | 40.78 | 38.70 | 103,100 |
Jun 17, 2024 | 0.54 Dividend | |||||
Jun 17, 2024 | 41.16 | 41.62 | 40.76 | 41.06 | 38.97 | 46,400 |
Jun 14, 2024 | 41.38 | 41.91 | 41.38 | 41.64 | 39.00 | 20,900 |
Jun 13, 2024 | 41.02 | 41.62 | 41.02 | 41.39 | 38.77 | 40,100 |
Jun 12, 2024 | 41.15 | 41.65 | 41.00 | 41.05 | 38.45 | 112,300 |
Jun 11, 2024 | 42.60 | 42.78 | 40.78 | 40.91 | 38.32 | 74,000 |
Jun 10, 2024 | 43.29 | 43.65 | 43.00 | 43.08 | 40.35 | 38,900 |
Jun 7, 2024 | 42.62 | 43.37 | 42.62 | 43.23 | 40.49 | 34,800 |
Jun 6, 2024 | 42.75 | 43.40 | 42.46 | 42.58 | 39.88 | 27,900 |
Jun 5, 2024 | 42.51 | 42.77 | 42.17 | 42.46 | 39.77 | 15,400 |
Jun 4, 2024 | 42.03 | 42.39 | 41.89 | 42.34 | 39.66 | 27,600 |
Jun 3, 2024 | 41.67 | 42.33 | 41.58 | 42.03 | 39.37 | 27,200 |
May 31, 2024 | 42.04 | 42.13 | 41.55 | 41.82 | 39.17 | 20,700 |
May 30, 2024 | 40.74 | 42.00 | 40.69 | 41.73 | 39.09 | 21,200 |
May 29, 2024 | 41.22 | 41.22 | 40.50 | 40.54 | 37.97 | 14,800 |
May 28, 2024 | 41.49 | 41.49 | 40.90 | 41.15 | 38.54 | 11,300 |
May 24, 2024 | 41.71 | 41.71 | 40.80 | 41.07 | 38.47 | 6,100 |
May 23, 2024 | 41.69 | 42.11 | 40.68 | 41.18 | 38.57 | 24,200 |
May 22, 2024 | 41.55 | 42.17 | 41.55 | 41.62 | 38.99 | 12,200 |
May 21, 2024 | 41.61 | 41.61 | 41.57 | 41.58 | 38.95 | 23,000 |
May 20, 2024 | 41.70 | 41.98 | 41.43 | 41.48 | 38.85 | 25,000 |
May 17, 2024 | 41.29 | 41.49 | 41.20 | 41.49 | 38.86 | 10,400 |
May 16, 2024 | 41.20 | 41.41 | 41.08 | 41.19 | 38.58 | 13,600 |
May 15, 2024 | 41.20 | 41.24 | 40.80 | 41.21 | 38.60 | 18,100 |
May 14, 2024 | 0.54 Dividend | |||||
May 14, 2024 | 41.15 | 41.24 | 40.76 | 41.11 | 38.51 | 10,700 |
May 13, 2024 | 41.53 | 41.63 | 40.95 | 41.00 | 37.90 | 19,700 |
May 10, 2024 | 41.01 | 41.23 | 40.82 | 40.98 | 37.88 | 9,900 |
May 9, 2024 | 40.64 | 40.83 | 40.51 | 40.78 | 37.70 | 27,100 |
May 8, 2024 | 41.50 | 41.50 | 40.68 | 40.80 | 37.71 | 14,200 |
May 7, 2024 | 40.10 | 41.94 | 40.10 | 41.53 | 38.39 | 41,700 |
May 6, 2024 | 40.22 | 41.46 | 39.72 | 40.00 | 36.97 | 43,700 |
May 3, 2024 | 39.01 | 39.99 | 39.00 | 39.68 | 36.68 | 11,700 |
May 2, 2024 | 39.22 | 39.36 | 38.37 | 39.00 | 36.05 | 22,300 |
May 1, 2024 | 39.55 | 39.62 | 38.48 | 38.90 | 35.96 | 32,000 |
Apr 30, 2024 | 39.50 | 39.80 | 39.29 | 39.64 | 36.64 | 31,800 |
Apr 29, 2024 | 39.50 | 39.50 | 39.36 | 39.48 | 36.49 | 13,200 |
Apr 26, 2024 | 39.40 | 39.49 | 39.25 | 39.47 | 36.48 | 9,700 |
Apr 25, 2024 | 39.44 | 39.49 | 39.00 | 39.24 | 36.27 | 8,700 |
Apr 24, 2024 | 39.49 | 39.81 | 39.23 | 39.23 | 36.26 | 23,000 |
Apr 23, 2024 | 39.31 | 39.63 | 39.27 | 39.41 | 36.43 | 9,900 |
Apr 22, 2024 | 38.29 | 39.56 | 38.29 | 39.04 | 36.09 | 31,200 |
Apr 19, 2024 | 37.59 | 38.52 | 37.31 | 38.06 | 35.18 | 21,000 |
Apr 18, 2024 | 37.51 | 38.09 | 37.41 | 37.50 | 34.66 | 14,100 |
Apr 17, 2024 | 37.16 | 37.42 | 36.88 | 37.25 | 34.43 | 17,600 |
Apr 16, 2024 | 38.04 | 38.10 | 36.51 | 36.88 | 34.09 | 33,900 |
Apr 15, 2024 | 40.05 | 40.05 | 38.00 | 38.01 | 35.13 | 48,600 |
Apr 12, 2024 | 0.54 Dividend | |||||
Apr 12, 2024 | 40.54 | 40.55 | 39.54 | 40.05 | 37.02 | 29,800 |
Apr 11, 2024 | 40.90 | 41.05 | 40.68 | 40.90 | 37.31 | 67,200 |
Apr 10, 2024 | 41.10 | 41.20 | 40.70 | 40.94 | 37.34 | 40,200 |
Apr 9, 2024 | 41.30 | 41.38 | 41.02 | 41.07 | 37.46 | 19,600 |
Apr 8, 2024 | 41.30 | 41.41 | 41.05 | 41.29 | 37.66 | 27,800 |
Apr 5, 2024 | 41.00 | 41.50 | 40.95 | 41.05 | 37.44 | 44,700 |
Apr 4, 2024 | 40.37 | 40.87 | 40.37 | 40.85 | 37.26 | 33,100 |
Apr 3, 2024 | 39.47 | 40.38 | 39.22 | 40.38 | 36.83 | 22,500 |
Apr 2, 2024 | 39.09 | 39.24 | 39.07 | 39.16 | 35.72 | 23,100 |
Apr 1, 2024 | 39.30 | 39.42 | 39.04 | 39.14 | 35.70 | 27,800 |
Mar 28, 2024 | 38.77 | 38.99 | 38.73 | 38.87 | 35.46 | 31,800 |
Mar 27, 2024 | 38.20 | 38.56 | 38.20 | 38.52 | 35.14 | 18,400 |
Mar 26, 2024 | 38.18 | 38.60 | 37.97 | 38.26 | 34.90 | 31,000 |
Mar 25, 2024 | 38.06 | 38.30 | 37.86 | 37.95 | 34.62 | 34,700 |
Mar 22, 2024 | 38.27 | 38.46 | 38.00 | 38.06 | 34.72 | 11,300 |
Mar 21, 2024 | 38.43 | 38.73 | 38.00 | 38.12 | 34.77 | 11,900 |
Mar 20, 2024 | 38.42 | 38.66 | 37.85 | 38.01 | 34.67 | 29,000 |
Mar 19, 2024 | 38.42 | 38.49 | 38.32 | 38.45 | 35.07 | 18,200 |
Mar 18, 2024 | 37.99 | 38.89 | 37.99 | 38.44 | 35.06 | 21,900 |
Mar 15, 2024 | 38.13 | 38.73 | 37.58 | 37.98 | 34.64 | 27,600 |
Mar 14, 2024 | 0.54 Dividend | |||||
Mar 14, 2024 | 38.34 | 38.84 | 37.57 | 38.22 | 34.86 | 18,600 |
Mar 13, 2024 | 38.96 | 38.96 | 38.51 | 38.83 | 34.93 | 44,100 |
Mar 12, 2024 | 38.70 | 38.83 | 38.17 | 38.43 | 34.57 | 16,700 |
Mar 11, 2024 | 38.20 | 38.55 | 38.05 | 38.37 | 34.51 | 32,500 |
Mar 8, 2024 | 38.00 | 38.58 | 38.00 | 38.00 | 34.18 | 32,600 |
Mar 7, 2024 | 36.99 | 37.84 | 36.93 | 37.61 | 33.83 | 18,800 |
Mar 6, 2024 | 36.05 | 37.09 | 35.75 | 37.09 | 33.36 | 89,300 |
Mar 5, 2024 | 36.45 | 36.91 | 36.39 | 36.51 | 32.84 | 32,400 |
Mar 4, 2024 | 36.40 | 36.49 | 36.25 | 36.44 | 32.78 | 47,300 |
Mar 1, 2024 | 35.33 | 36.31 | 35.33 | 36.30 | 32.65 | 43,600 |
Feb 29, 2024 | 35.20 | 35.52 | 34.99 | 35.40 | 31.84 | 21,400 |
Feb 28, 2024 | 35.00 | 35.18 | 34.87 | 34.90 | 31.39 | 17,800 |
Feb 27, 2024 | 34.80 | 35.11 | 34.80 | 35.09 | 31.56 | 28,900 |
Feb 26, 2024 | 34.63 | 34.86 | 34.60 | 34.60 | 31.12 | 9,600 |
Feb 23, 2024 | 34.90 | 34.90 | 34.62 | 34.77 | 31.27 | 24,200 |
Feb 22, 2024 | 34.90 | 34.92 | 34.72 | 34.72 | 31.23 | 21,000 |
Feb 21, 2024 | 34.85 | 35.00 | 34.84 | 34.97 | 31.45 | 8,000 |
Feb 20, 2024 | 34.91 | 34.95 | 34.75 | 34.83 | 31.33 | 18,100 |
Feb 16, 2024 | 35.00 | 35.00 | 34.76 | 34.90 | 31.39 | 18,000 |
Feb 15, 2024 | 34.64 | 35.03 | 34.53 | 35.00 | 31.48 | 14,700 |
Feb 14, 2024 | 0.54 Dividend | |||||
Feb 14, 2024 | 34.71 | 34.71 | 34.31 | 34.41 | 30.95 | 6,800 |
Feb 13, 2024 | 35.02 | 35.06 | 34.92 | 34.94 | 30.94 | 22,000 |
Feb 12, 2024 | 35.18 | 35.21 | 34.93 | 35.14 | 31.12 | 19,100 |
Feb 9, 2024 | 34.81 | 35.02 | 34.64 | 34.93 | 30.93 | 13,700 |
Feb 8, 2024 | 35.10 | 35.13 | 34.79 | 34.85 | 30.86 | 13,500 |
Feb 7, 2024 | 34.99 | 35.21 | 34.79 | 35.05 | 31.04 | 20,300 |
Feb 6, 2024 | 35.28 | 35.28 | 34.95 | 35.01 | 31.00 | 28,300 |
Feb 5, 2024 | 35.05 | 35.18 | 35.00 | 35.04 | 31.03 | 21,200 |
Feb 2, 2024 | 34.56 | 34.77 | 34.47 | 34.64 | 30.68 | 12,600 |
Feb 1, 2024 | 34.40 | 34.73 | 34.09 | 34.49 | 30.54 | 18,900 |
Jan 31, 2024 | 35.09 | 35.13 | 34.01 | 34.05 | 30.15 | 20,000 |
Jan 30, 2024 | 34.84 | 35.31 | 34.78 | 34.89 | 30.90 | 10,200 |
Jan 29, 2024 | 35.12 | 35.12 | 34.60 | 34.97 | 30.97 | 32,500 |
Jan 26, 2024 | 33.75 | 34.89 | 33.60 | 34.70 | 30.73 | 34,700 |
Jan 25, 2024 | 33.46 | 33.72 | 33.35 | 33.49 | 29.66 | 14,700 |
Jan 24, 2024 | 33.40 | 33.64 | 33.15 | 33.19 | 29.39 | 19,400 |
Jan 23, 2024 | 33.08 | 33.26 | 32.90 | 33.09 | 29.30 | 7,800 |
Jan 22, 2024 | 33.00 | 33.40 | 33.00 | 33.14 | 29.35 | 16,600 |
Jan 19, 2024 | 33.26 | 33.27 | 33.00 | 33.00 | 29.22 | 17,300 |
Jan 18, 2024 | 34.49 | 34.55 | 32.04 | 32.87 | 29.11 | 97,700 |
Jan 17, 2024 | 35.57 | 35.65 | 34.48 | 34.68 | 30.71 | 47,000 |
Jan 16, 2024 | 0.54 Dividend | |||||
Jan 16, 2024 | 36.54 | 36.54 | 35.79 | 36.00 | 31.88 | 12,300 |
Jan 12, 2024 | 36.13 | 36.30 | 35.85 | 36.06 | 31.46 | 26,700 |
Jan 11, 2024 | 36.05 | 36.05 | 35.63 | 35.84 | 31.26 | 16,300 |
Jan 10, 2024 | 36.30 | 36.34 | 35.99 | 36.05 | 31.45 | 8,200 |
Jan 9, 2024 | 36.30 | 36.36 | 35.90 | 36.12 | 31.51 | 19,000 |
Jan 8, 2024 | 36.15 | 36.60 | 36.15 | 36.36 | 31.72 | 47,700 |
Jan 5, 2024 | 35.96 | 36.40 | 35.96 | 36.15 | 31.53 | 15,900 |
Jan 4, 2024 | 36.21 | 36.29 | 35.95 | 36.13 | 31.52 | 32,100 |
Jan 3, 2024 | 36.32 | 36.35 | 35.82 | 36.01 | 31.41 | 23,600 |
Jan 2, 2024 | 35.63 | 36.29 | 35.54 | 36.11 | 31.50 | 18,900 |
Dec 29, 2023 | 36.05 | 36.05 | 35.04 | 35.54 | 31.00 | 27,000 |
Dec 28, 2023 | 36.11 | 36.23 | 35.35 | 35.62 | 31.07 | 15,600 |
Dec 27, 2023 | 35.38 | 36.14 | 34.99 | 35.98 | 31.39 | 21,700 |
Dec 26, 2023 | 34.78 | 35.54 | 34.50 | 35.21 | 30.71 | 18,700 |
Dec 22, 2023 | 34.83 | 35.22 | 34.50 | 34.51 | 30.10 | 15,400 |
Dec 21, 2023 | 34.58 | 34.70 | 34.25 | 34.51 | 30.10 | 22,100 |
Dec 20, 2023 | 34.91 | 35.28 | 34.17 | 34.30 | 29.92 | 29,400 |
Dec 19, 2023 | 34.77 | 34.87 | 34.50 | 34.79 | 30.35 | 15,700 |
Dec 18, 2023 | 34.80 | 34.97 | 34.26 | 34.64 | 30.22 | 45,100 |
Dec 15, 2023 | 35.07 | 35.45 | 34.36 | 34.68 | 30.25 | 10,900 |
Dec 14, 2023 | 0.54 Dividend | |||||
Dec 14, 2023 | 34.44 | 34.94 | 34.19 | 34.87 | 30.42 | 21,900 |
Dec 13, 2023 | 34.23 | 34.67 | 33.50 | 34.42 | 29.55 | 23,500 |
Dec 12, 2023 | 34.01 | 34.14 | 33.50 | 33.97 | 29.17 | 72,000 |
Dec 11, 2023 | 33.95 | 34.23 | 33.76 | 34.02 | 29.21 | 52,000 |
Dec 8, 2023 | 34.18 | 34.84 | 33.77 | 33.87 | 29.08 | 33,600 |
Dec 7, 2023 | 34.00 | 34.52 | 33.60 | 34.09 | 29.27 | 8,900 |
Dec 6, 2023 | 33.73 | 34.63 | 33.60 | 33.92 | 29.12 | 70,600 |
Dec 5, 2023 | 33.46 | 33.76 | 33.28 | 33.43 | 28.70 | 31,000 |
Dec 4, 2023 | 33.38 | 33.73 | 32.99 | 33.34 | 28.63 | 20,000 |
Dec 1, 2023 | 32.13 | 33.22 | 32.13 | 33.08 | 28.40 | 52,800 |
Nov 30, 2023 | 32.49 | 32.51 | 31.80 | 31.97 | 27.45 | 18,100 |
Nov 29, 2023 | 32.14 | 32.37 | 31.70 | 31.87 | 27.36 | 32,900 |
Nov 28, 2023 | 31.20 | 32.15 | 31.20 | 31.89 | 27.38 | 11,800 |
Nov 27, 2023 | 31.48 | 31.49 | 31.20 | 31.20 | 26.79 | 17,800 |
Nov 24, 2023 | 31.30 | 31.49 | 31.23 | 31.48 | 27.03 | 4,400 |
Nov 22, 2023 | 31.00 | 31.43 | 31.00 | 31.25 | 26.83 | 16,700 |
Nov 21, 2023 | 31.17 | 31.40 | 31.02 | 31.06 | 26.67 | 21,400 |
Nov 20, 2023 | 30.90 | 31.38 | 30.90 | 31.23 | 26.81 | 9,000 |
Nov 17, 2023 | 30.64 | 31.00 | 30.38 | 30.87 | 26.51 | 23,000 |
Nov 16, 2023 | 31.00 | 31.24 | 30.32 | 30.50 | 26.19 | 70,600 |
Nov 15, 2023 | 31.07 | 31.42 | 30.92 | 31.00 | 26.62 | 56,200 |
Nov 14, 2023 | 0.54 Dividend | |||||
Nov 14, 2023 | 30.77 | 31.60 | 30.77 | 31.10 | 26.70 | 24,200 |
Nov 13, 2023 | 31.45 | 31.98 | 30.83 | 30.95 | 26.11 | 58,200 |
Nov 10, 2023 | 31.24 | 32.25 | 31.11 | 31.32 | 26.42 | 11,800 |
Nov 9, 2023 | 31.06 | 31.49 | 30.92 | 30.94 | 26.10 | 17,000 |
Nov 8, 2023 | 31.70 | 32.43 | 31.00 | 31.00 | 26.15 | 26,900 |
Nov 7, 2023 | 32.00 | 32.43 | 31.69 | 31.69 | 26.73 | 30,800 |
Nov 6, 2023 | 33.50 | 33.82 | 31.66 | 32.00 | 27.00 | 53,700 |
Nov 3, 2023 | 33.87 | 34.68 | 33.50 | 33.57 | 28.32 | 19,200 |
Nov 2, 2023 | 32.87 | 33.60 | 32.87 | 33.29 | 28.08 | 13,400 |
Nov 1, 2023 | 32.92 | 32.92 | 32.50 | 32.87 | 27.73 | 10,400 |
Oct 31, 2023 | 33.69 | 33.69 | 32.72 | 33.21 | 28.02 | 16,600 |
Oct 30, 2023 | 32.89 | 33.29 | 32.89 | 33.24 | 28.04 | 5,700 |
Related Tickers
SRV NXG Cushing Midstream Energy Fund
44.41
-0.62%
LGI Lazard Global Total Return and Income Fund, Inc.
17.26
+0.23%
ASGI Abrdn Global Infrastructure Income Fund
20.04
+0.10%
HTD John Hancock Tax-Advantaged Dividend Income Fund
23.41
+0.15%
TYG Tortoise Energy Infrastructure Corporation
40.93
0.00%
MEGI NYLI CBRE Global Infrastructure Megatrends Term Fund
14.38
+1.02%
ECAT BlackRock ESG Capital Allocation Term Trust
17.28
+0.80%
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
8.32
+0.36%
AOD Abrdn Total Dynamic Dividend Fund
8.90
+0.21%
WDI Western Asset Diversified Income Fund
15.18
-0.72%