NYSEArca - Nasdaq Real Time Price • USD
At close: August 16 at 4:00 PM EDT
After hours: August 16 at 7:55 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
|---|---|---|---|---|---|---|
| Aug 16, 2024 | 32.09 | 32.28 | 30.60 | 30.69 | 30.69 | 1,337,100 |
| Aug 15, 2024 | 32.76 | 33.88 | 32.32 | 32.64 | 32.64 | 692,000 |
| Aug 14, 2024 | 33.46 | 34.09 | 33.00 | 33.19 | 33.19 | 838,900 |
| Aug 13, 2024 | 34.46 | 34.46 | 32.64 | 32.86 | 32.86 | 931,400 |
| Aug 12, 2024 | 35.92 | 36.28 | 33.61 | 34.09 | 34.09 | 2,777,100 |
| Aug 9, 2024 | 36.50 | 37.82 | 36.41 | 36.69 | 36.69 | 682,000 |
| Aug 8, 2024 | 38.28 | 39.32 | 36.93 | 37.59 | 37.59 | 881,100 |
| Aug 7, 2024 | 35.79 | 39.52 | 35.58 | 39.22 | 39.22 | 1,365,000 |
| Aug 6, 2024 | 38.05 | 38.80 | 36.17 | 37.18 | 37.18 | 1,335,300 |
| Aug 5, 2024 | 39.31 | 40.61 | 37.23 | 37.60 | 37.60 | 2,619,600 |
| Aug 2, 2024 | 32.27 | 35.77 | 32.00 | 35.01 | 35.01 | 2,298,800 |
| Aug 1, 2024 | 31.74 | 34.16 | 31.38 | 33.25 | 33.25 | 1,952,300 |
| Jul 31, 2024 | 32.30 | 32.62 | 31.31 | 31.52 | 31.52 | 1,502,200 |
| Jul 30, 2024 | 33.39 | 34.48 | 33.20 | 33.36 | 33.36 | 978,600 |
| Jul 29, 2024 | 33.95 | 35.38 | 33.79 | 33.99 | 33.99 | 928,400 |
| Jul 26, 2024 | 33.93 | 34.65 | 33.69 | 34.07 | 34.07 | 664,500 |
| Jul 25, 2024 | 34.61 | 35.27 | 34.15 | 34.75 | 34.75 | 1,378,800 |
| Jul 24, 2024 | 31.27 | 32.91 | 30.25 | 32.91 | 32.91 | 1,025,600 |
| Jul 23, 2024 | 32.05 | 32.49 | 31.88 | 31.97 | 31.97 | 547,600 |
| Jul 22, 2024 | 32.04 | 32.70 | 31.69 | 31.82 | 31.82 | 778,400 |
| Jul 19, 2024 | 32.96 | 32.96 | 31.24 | 31.90 | 31.90 | 1,393,900 |
| Jul 18, 2024 | 29.32 | 31.37 | 29.32 | 30.94 | 30.94 | 2,403,700 |
| Jul 17, 2024 | 28.26 | 29.85 | 28.00 | 29.54 | 29.54 | 2,089,700 |
| Jul 16, 2024 | 29.59 | 30.11 | 28.03 | 28.05 | 28.05 | 1,318,300 |
| Jul 15, 2024 | 29.74 | 30.70 | 29.14 | 30.22 | 30.22 | 834,300 |
| Jul 12, 2024 | 30.49 | 30.50 | 29.50 | 29.95 | 29.95 | 1,284,000 |
| Jul 11, 2024 | 30.19 | 31.57 | 29.59 | 29.72 | 29.72 | 1,192,200 |
| Jul 10, 2024 | 32.85 | 32.86 | 31.54 | 31.80 | 31.80 | 822,700 |
| Jul 9, 2024 | 33.39 | 34.15 | 32.94 | 33.62 | 33.62 | 813,800 |
| Jul 8, 2024 | 34.11 | 34.65 | 33.46 | 33.56 | 33.56 | 1,755,200 |
| Jul 5, 2024 | 34.34 | 34.49 | 32.89 | 33.48 | 33.48 | 856,400 |
| Jul 3, 2024 | 37.19 | 37.30 | 34.87 | 35.03 | 35.03 | 899,100 |
| Jul 2, 2024 | 38.84 | 39.46 | 37.74 | 38.88 | 38.88 | 1,209,800 |
| Jul 1, 2024 | 1:10 Stock Splits | |||||
| Jul 1, 2024 | 37.85 | 38.87 | 37.37 | 38.43 | 38.43 | 1,067,400 |
| Jun 28, 2024 | 37.60 | 39.10 | 37.20 | 38.50 | 38.50 | 806,350 |
| Jun 27, 2024 | 38.20 | 38.20 | 37.30 | 38.00 | 38.00 | 714,650 |
| Jun 26, 2024 | 40.00 | 40.30 | 38.90 | 39.10 | 39.10 | 660,390 |
| Jun 25, 2024 | 0.57 Dividend | |||||
| Jun 25, 2024 | 38.20 | 39.00 | 38.20 | 38.80 | 38.80 | 799,260 |
| Jun 24, 2024 | 37.60 | 38.70 | 37.30 | 38.40 | 37.83 | 733,350 |
| Jun 21, 2024 | 37.20 | 38.90 | 37.20 | 38.50 | 37.93 | 895,310 |
| Jun 20, 2024 | 38.10 | 38.60 | 36.60 | 36.80 | 36.25 | 1,005,240 |
| Jun 18, 2024 | 40.60 | 40.80 | 38.50 | 39.00 | 38.42 | 1,150,810 |
| Jun 17, 2024 | 40.10 | 41.40 | 39.90 | 40.20 | 39.60 | 785,360 |
| Jun 14, 2024 | 39.40 | 40.80 | 39.40 | 39.60 | 39.01 | 992,880 |
| Jun 13, 2024 | 39.30 | 40.80 | 38.10 | 40.30 | 39.70 | 953,960 |
| Jun 12, 2024 | 37.10 | 39.20 | 36.50 | 38.70 | 38.13 | 1,431,010 |
| Jun 11, 2024 | 39.00 | 39.90 | 38.90 | 39.10 | 38.52 | 776,710 |
| Jun 10, 2024 | 38.80 | 39.80 | 38.20 | 38.20 | 37.63 | 1,099,150 |
| Jun 7, 2024 | 36.70 | 39.50 | 36.50 | 39.30 | 38.72 | 1,161,210 |
| Jun 6, 2024 | 36.10 | 36.20 | 34.00 | 34.20 | 33.69 | 1,029,060 |
| Jun 5, 2024 | 37.30 | 38.00 | 36.10 | 36.30 | 35.76 | 1,091,470 |
| Jun 4, 2024 | 36.30 | 38.20 | 36.10 | 37.80 | 37.24 | 1,382,840 |
| Jun 3, 2024 | 34.70 | 35.50 | 34.50 | 35.00 | 34.48 | 1,370,500 |
| May 31, 2024 | 33.80 | 35.50 | 33.40 | 34.80 | 34.28 | 970,100 |
| May 30, 2024 | 35.00 | 35.10 | 33.80 | 34.50 | 33.99 | 1,014,190 |
| May 29, 2024 | 34.60 | 35.30 | 34.00 | 35.20 | 34.68 | 1,047,400 |
| May 28, 2024 | 33.80 | 34.50 | 33.30 | 33.60 | 33.10 | 1,211,020 |
| May 24, 2024 | 35.60 | 36.00 | 35.10 | 35.60 | 35.07 | 836,520 |
| May 23, 2024 | 35.30 | 37.10 | 34.80 | 36.90 | 36.35 | 1,943,000 |
| May 22, 2024 | 33.50 | 35.60 | 33.40 | 35.20 | 34.68 | 1,372,600 |
| May 21, 2024 | 32.60 | 33.10 | 32.20 | 32.50 | 32.02 | 1,004,520 |
| May 20, 2024 | 33.00 | 33.90 | 32.00 | 32.50 | 32.02 | 861,970 |
| May 17, 2024 | 35.40 | 35.60 | 33.20 | 33.30 | 32.81 | 1,466,210 |
| May 16, 2024 | 36.60 | 37.50 | 36.10 | 36.60 | 36.06 | 1,810,340 |
| May 15, 2024 | 37.00 | 38.50 | 36.00 | 36.40 | 35.86 | 1,376,720 |
| May 14, 2024 | 38.50 | 38.90 | 37.60 | 37.70 | 37.14 | 592,360 |
| May 13, 2024 | 38.50 | 39.60 | 37.70 | 39.00 | 38.42 | 776,630 |
| May 10, 2024 | 36.70 | 38.10 | 36.70 | 38.10 | 37.53 | 1,463,730 |
| May 9, 2024 | 40.40 | 40.40 | 37.50 | 37.60 | 37.04 | 998,440 |
| May 8, 2024 | 41.60 | 42.00 | 40.10 | 41.00 | 40.39 | 846,300 |
| May 7, 2024 | 41.40 | 41.70 | 40.60 | 41.10 | 40.49 | 1,032,160 |
| May 6, 2024 | 41.40 | 41.60 | 40.60 | 41.00 | 40.39 | 1,238,400 |
| May 3, 2024 | 42.80 | 44.20 | 42.20 | 43.50 | 42.85 | 1,017,520 |
| May 2, 2024 | 44.20 | 44.60 | 42.40 | 43.20 | 42.56 | 912,670 |
| May 1, 2024 | 42.90 | 44.20 | 40.80 | 43.30 | 42.66 | 1,785,630 |
| Apr 30, 2024 | 42.10 | 44.10 | 41.60 | 43.90 | 43.25 | 1,216,960 |
| Apr 29, 2024 | 40.20 | 41.50 | 39.50 | 39.80 | 39.21 | 1,171,670 |
| Apr 26, 2024 | 40.40 | 41.70 | 39.90 | 40.40 | 39.80 | 1,031,490 |
| Apr 25, 2024 | 43.40 | 44.30 | 40.90 | 41.10 | 40.49 | 1,541,470 |
| Apr 24, 2024 | 43.40 | 43.80 | 42.60 | 43.10 | 42.46 | 1,003,170 |
| Apr 23, 2024 | 45.30 | 45.70 | 42.50 | 42.80 | 42.16 | 1,307,800 |
| Apr 22, 2024 | 44.50 | 45.20 | 43.10 | 44.80 | 44.13 | 884,600 |
| Apr 19, 2024 | 41.80 | 42.10 | 40.30 | 41.10 | 40.49 | 1,068,020 |
| Apr 18, 2024 | 41.20 | 42.80 | 41.10 | 42.10 | 41.48 | 801,130 |
| Apr 17, 2024 | 42.50 | 43.60 | 40.90 | 42.40 | 41.77 | 1,394,540 |
| Apr 16, 2024 | 43.50 | 45.40 | 43.20 | 43.90 | 43.25 | 1,299,150 |
| Apr 15, 2024 | 40.60 | 43.70 | 40.40 | 42.30 | 41.67 | 1,982,950 |
| Apr 12, 2024 | 38.10 | 42.00 | 36.50 | 41.30 | 40.69 | 1,548,510 |
| Apr 11, 2024 | 40.50 | 42.20 | 39.70 | 39.70 | 39.11 | 847,170 |
| Apr 10, 2024 | 42.50 | 43.30 | 40.50 | 41.80 | 41.18 | 1,073,740 |
| Apr 9, 2024 | 40.50 | 40.90 | 39.10 | 40.20 | 39.60 | 702,760 |
| Apr 8, 2024 | 41.20 | 42.80 | 40.30 | 41.70 | 41.08 | 671,700 |
| Apr 5, 2024 | 44.50 | 44.90 | 41.20 | 41.90 | 41.28 | 1,371,160 |
| Apr 4, 2024 | 43.80 | 44.90 | 43.10 | 44.60 | 43.94 | 1,122,850 |
| Apr 3, 2024 | 46.80 | 46.90 | 43.20 | 43.50 | 42.85 | 1,094,010 |
| Apr 2, 2024 | 47.50 | 48.10 | 46.20 | 46.50 | 45.81 | 1,143,580 |
| Apr 1, 2024 | 47.00 | 49.00 | 46.80 | 47.90 | 47.19 | 1,355,350 |
| Mar 28, 2024 | 50.70 | 51.10 | 48.70 | 49.10 | 48.37 | 1,613,740 |
| Mar 27, 2024 | 54.60 | 55.00 | 51.40 | 51.40 | 50.64 | 875,340 |
| Mar 26, 2024 | 53.10 | 55.50 | 53.00 | 55.50 | 54.68 | 1,114,460 |
| Mar 25, 2024 | 55.30 | 55.40 | 53.40 | 55.40 | 54.58 | 1,505,790 |
| Mar 22, 2024 | 55.70 | 56.70 | 54.70 | 56.40 | 55.56 | 1,468,690 |
| Mar 21, 2024 | 51.80 | 54.90 | 51.50 | 54.80 | 53.99 | 1,105,910 |
| Mar 20, 2024 | 59.40 | 59.60 | 52.30 | 53.40 | 52.61 | 1,268,410 |
| Mar 19, 2024 | 0.90 Dividend | |||||
| Mar 19, 2024 | 57.00 | 59.10 | 57.00 | 58.90 | 58.03 | 948,480 |
| Mar 18, 2024 | 55.90 | 57.30 | 55.60 | 57.10 | 55.37 | 740,390 |
| Mar 15, 2024 | 57.50 | 58.10 | 55.90 | 56.00 | 54.30 | 912,510 |
| Mar 14, 2024 | 56.70 | 57.80 | 56.10 | 56.80 | 55.07 | 846,040 |
| Mar 13, 2024 | 57.40 | 57.90 | 54.70 | 55.50 | 53.81 | 1,108,920 |
| Mar 12, 2024 | 58.80 | 60.10 | 57.90 | 58.10 | 56.34 | 1,262,570 |
| Mar 11, 2024 | 59.00 | 59.80 | 55.60 | 56.60 | 54.88 | 923,050 |
| Mar 8, 2024 | 57.40 | 59.20 | 57.00 | 58.60 | 56.82 | 1,053,780 |
| Mar 7, 2024 | 58.70 | 59.80 | 58.00 | 58.20 | 56.43 | 858,770 |
| Mar 6, 2024 | 61.20 | 61.60 | 58.90 | 60.00 | 58.18 | 1,332,040 |
| Mar 5, 2024 | 61.20 | 63.00 | 60.60 | 62.80 | 60.89 | 1,854,590 |
| Mar 4, 2024 | 66.90 | 67.30 | 62.70 | 62.70 | 60.80 | 1,272,360 |
| Mar 1, 2024 | 74.30 | 76.10 | 68.50 | 69.00 | 66.90 | 1,007,650 |
| Feb 29, 2024 | 75.80 | 76.30 | 73.60 | 75.20 | 72.92 | 1,041,580 |
| Feb 28, 2024 | 77.00 | 79.60 | 77.00 | 78.60 | 76.21 | 698,950 |
| Feb 27, 2024 | 75.40 | 76.60 | 74.80 | 76.30 | 73.98 | 688,650 |
| Feb 26, 2024 | 74.80 | 76.60 | 74.70 | 75.20 | 72.92 | 823,140 |
| Feb 23, 2024 | 75.50 | 77.80 | 72.80 | 73.30 | 71.07 | 1,163,750 |
| Feb 22, 2024 | 73.70 | 76.40 | 73.70 | 75.80 | 73.50 | 668,450 |
| Feb 21, 2024 | 72.90 | 75.70 | 72.90 | 73.50 | 71.27 | 641,880 |
| Feb 20, 2024 | 71.90 | 74.10 | 71.60 | 72.90 | 70.69 | 588,360 |
| Feb 16, 2024 | 74.30 | 74.50 | 71.30 | 72.60 | 70.40 | 738,480 |
| Feb 15, 2024 | 75.40 | 75.40 | 71.00 | 72.80 | 70.59 | 920,290 |
| Feb 14, 2024 | 78.20 | 79.20 | 76.60 | 77.00 | 74.66 | 828,540 |
| Feb 13, 2024 | 73.60 | 80.00 | 73.60 | 78.90 | 76.50 | 1,710,590 |
| Feb 12, 2024 | 72.40 | 72.70 | 69.40 | 70.10 | 67.97 | 541,670 |
| Feb 9, 2024 | 70.70 | 73.00 | 70.70 | 72.00 | 69.81 | 613,510 |
| Feb 8, 2024 | 70.30 | 70.80 | 69.40 | 70.50 | 68.36 | 558,830 |
| Feb 7, 2024 | 68.60 | 69.90 | 67.80 | 69.70 | 67.58 | 475,260 |
| Feb 6, 2024 | 69.70 | 70.30 | 67.60 | 67.90 | 65.84 | 677,980 |
| Feb 5, 2024 | 69.50 | 71.20 | 68.80 | 70.40 | 68.26 | 682,890 |
| Feb 2, 2024 | 66.40 | 68.50 | 66.40 | 67.00 | 64.97 | 946,010 |
| Feb 1, 2024 | 66.80 | 67.00 | 62.60 | 62.70 | 60.80 | 1,057,030 |
| Jan 31, 2024 | 66.00 | 68.30 | 63.50 | 68.30 | 66.23 | 879,050 |
| Jan 30, 2024 | 64.40 | 67.50 | 64.30 | 66.40 | 64.38 | 541,350 |
| Jan 29, 2024 | 65.60 | 68.10 | 65.00 | 65.20 | 63.22 | 565,960 |
| Jan 26, 2024 | 66.20 | 67.50 | 65.30 | 66.90 | 64.87 | 579,110 |
| Jan 25, 2024 | 66.70 | 67.60 | 65.70 | 65.90 | 63.90 | 684,090 |
| Jan 24, 2024 | 64.20 | 69.50 | 63.20 | 68.70 | 66.61 | 1,067,500 |
| Jan 23, 2024 | 68.50 | 69.00 | 66.00 | 66.10 | 64.09 | 709,610 |
| Jan 22, 2024 | 69.60 | 70.40 | 67.70 | 69.20 | 67.10 | 588,360 |
| Jan 19, 2024 | 67.50 | 70.40 | 67.40 | 68.20 | 66.13 | 692,460 |
| Jan 18, 2024 | 67.40 | 69.70 | 67.40 | 68.50 | 66.42 | 643,230 |
| Jan 17, 2024 | 67.40 | 69.90 | 67.30 | 68.80 | 66.71 | 1,115,680 |
| Jan 16, 2024 | 61.80 | 65.30 | 61.60 | 65.00 | 63.03 | 959,100 |
| Jan 12, 2024 | 60.00 | 60.20 | 57.30 | 59.50 | 57.69 | 768,920 |
| Jan 11, 2024 | 62.70 | 65.80 | 61.90 | 63.80 | 61.86 | 1,103,040 |
| Jan 10, 2024 | 62.80 | 64.10 | 61.90 | 62.60 | 60.70 | 1,350,690 |
| Jan 9, 2024 | 60.60 | 63.40 | 60.60 | 63.00 | 61.09 | 1,078,790 |
| Jan 8, 2024 | 62.60 | 63.00 | 60.30 | 61.20 | 59.34 | 1,014,890 |
| Jan 5, 2024 | 60.20 | 61.60 | 57.70 | 60.90 | 59.05 | 1,131,210 |
| Jan 4, 2024 | 60.20 | 61.60 | 59.40 | 60.60 | 58.76 | 1,073,070 |
| Jan 3, 2024 | 59.70 | 61.30 | 58.90 | 60.30 | 58.47 | 1,651,730 |
| Jan 2, 2024 | 54.80 | 57.20 | 54.00 | 56.90 | 55.17 | 952,850 |
| Dec 29, 2023 | 54.70 | 55.80 | 54.20 | 55.00 | 53.33 | 994,740 |
| Dec 28, 2023 | 51.80 | 54.10 | 51.00 | 54.00 | 52.36 | 1,007,950 |
| Dec 27, 2023 | 51.60 | 51.90 | 50.20 | 50.90 | 49.35 | 516,210 |
| Dec 26, 2023 | 51.40 | 52.90 | 51.20 | 52.00 | 50.42 | 289,330 |
| Dec 22, 2023 | 51.00 | 52.60 | 49.70 | 52.30 | 50.71 | 622,460 |
| Dec 21, 2023 | 0.24 Dividend | |||||
| Dec 21, 2023 | 54.00 | 54.10 | 52.60 | 52.90 | 51.29 | 558,920 |
| Dec 20, 2023 | 53.20 | 56.20 | 52.80 | 56.10 | 54.16 | 689,430 |
| Dec 19, 2023 | 56.30 | 56.70 | 52.50 | 52.90 | 51.07 | 745,650 |
| Dec 18, 2023 | 56.80 | 58.00 | 56.20 | 57.00 | 55.03 | 403,250 |
| Dec 15, 2023 | 57.00 | 57.70 | 55.60 | 57.40 | 55.42 | 707,180 |
| Dec 14, 2023 | 55.70 | 57.20 | 53.60 | 56.10 | 54.16 | 684,710 |
| Dec 13, 2023 | 66.70 | 67.40 | 57.10 | 57.30 | 55.32 | 789,860 |
| Dec 12, 2023 | 63.00 | 67.20 | 62.90 | 66.60 | 64.30 | 731,550 |
| Dec 11, 2023 | 63.50 | 64.80 | 63.10 | 63.30 | 61.11 | 559,190 |
| Dec 8, 2023 | 62.10 | 63.20 | 60.10 | 61.90 | 59.76 | 815,730 |
| Dec 7, 2023 | 58.10 | 60.70 | 58.10 | 59.60 | 57.54 | 724,520 |
| Dec 6, 2023 | 57.10 | 59.00 | 56.50 | 59.00 | 56.96 | 1,577,880 |
| Dec 5, 2023 | 57.40 | 59.70 | 56.80 | 58.70 | 56.67 | 1,015,850 |
| Dec 4, 2023 | 55.50 | 57.10 | 54.90 | 56.30 | 54.36 | 929,420 |
| Dec 1, 2023 | 56.00 | 56.50 | 53.10 | 53.10 | 51.27 | 810,840 |
| Nov 30, 2023 | 56.90 | 57.90 | 55.60 | 55.70 | 53.78 | 656,190 |
| Nov 29, 2023 | 56.90 | 57.40 | 55.80 | 56.40 | 54.45 | 1,037,770 |
| Nov 28, 2023 | 60.50 | 61.10 | 56.50 | 56.60 | 54.65 | 1,152,450 |
| Nov 27, 2023 | 63.00 | 63.90 | 61.30 | 61.90 | 59.76 | 736,000 |
| Nov 24, 2023 | 65.90 | 66.20 | 63.80 | 64.50 | 62.27 | 428,920 |
| Nov 22, 2023 | 65.70 | 67.20 | 65.10 | 66.40 | 64.11 | 477,450 |
| Nov 21, 2023 | 67.60 | 67.60 | 63.90 | 65.90 | 63.63 | 984,140 |
| Nov 20, 2023 | 71.00 | 72.00 | 68.90 | 68.90 | 66.52 | 542,350 |
| Nov 17, 2023 | 68.20 | 69.90 | 67.40 | 69.40 | 67.00 | 632,080 |
| Nov 16, 2023 | 70.30 | 70.80 | 66.50 | 69.00 | 66.62 | 788,020 |
| Nov 15, 2023 | 70.30 | 72.20 | 69.50 | 71.10 | 68.65 | 559,940 |
| Nov 14, 2023 | 73.60 | 74.30 | 68.90 | 70.10 | 67.68 | 645,770 |
| Nov 13, 2023 | 78.20 | 78.90 | 76.10 | 78.90 | 76.18 | 385,440 |
| Nov 10, 2023 | 76.20 | 78.60 | 75.60 | 77.40 | 74.73 | 647,010 |
| Nov 9, 2023 | 74.10 | 75.60 | 70.30 | 74.80 | 72.22 | 970,160 |
| Nov 8, 2023 | 71.30 | 75.40 | 71.00 | 74.70 | 72.12 | 1,400,770 |
| Nov 7, 2023 | 70.10 | 73.20 | 69.40 | 70.70 | 68.26 | 1,016,350 |
| Nov 6, 2023 | 67.30 | 68.30 | 66.00 | 68.10 | 65.75 | 558,470 |
| Nov 3, 2023 | 73.10 | 73.20 | 65.00 | 66.60 | 64.30 | 1,585,320 |
| Nov 2, 2023 | 73.50 | 76.70 | 73.40 | 74.40 | 71.83 | 1,085,530 |
| Nov 1, 2023 | 75.00 | 78.50 | 73.60 | 75.30 | 72.70 | 1,074,810 |
| Oct 31, 2023 | 73.00 | 76.90 | 71.30 | 75.80 | 73.18 | 626,070 |
| Oct 30, 2023 | 70.50 | 73.20 | 70.50 | 72.50 | 70.00 | 700,250 |
| Oct 27, 2023 | 74.40 | 77.00 | 71.30 | 71.30 | 68.84 | 937,390 |
| Oct 26, 2023 | 75.20 | 78.50 | 73.50 | 75.50 | 72.89 | 1,539,070 |
| Oct 25, 2023 | 71.70 | 74.10 | 70.00 | 74.10 | 71.54 | 1,033,210 |
| Oct 24, 2023 | 72.70 | 73.10 | 70.40 | 70.80 | 68.36 | 712,200 |
| Oct 23, 2023 | 71.50 | 74.80 | 69.90 | 71.60 | 69.13 | 912,360 |
| Oct 20, 2023 | 69.70 | 70.40 | 66.50 | 70.40 | 67.97 | 1,100,290 |
| Oct 19, 2023 | 70.60 | 72.80 | 69.70 | 69.90 | 67.49 | 908,440 |
| Oct 18, 2023 | 68.60 | 71.80 | 67.20 | 70.80 | 68.36 | 596,370 |
| Oct 17, 2023 | 73.20 | 74.20 | 70.00 | 70.60 | 68.16 | 615,460 |
| Oct 16, 2023 | 74.40 | 75.10 | 72.20 | 73.30 | 70.77 | 534,590 |
| Oct 13, 2023 | 76.40 | 76.90 | 72.00 | 73.60 | 71.06 | 771,770 |
| Oct 12, 2023 | 77.80 | 82.80 | 76.70 | 81.80 | 78.98 | 458,090 |
| Oct 11, 2023 | 77.00 | 78.70 | 76.00 | 76.80 | 74.15 | 495,830 |
| Oct 10, 2023 | 80.00 | 81.10 | 78.50 | 79.10 | 76.37 | 473,020 |
| Oct 9, 2023 | 81.20 | 82.00 | 79.80 | 80.20 | 77.43 | 466,060 |
| Oct 6, 2023 | 87.80 | 89.30 | 82.90 | 84.50 | 81.58 | 583,530 |
| Oct 5, 2023 | 90.40 | 91.20 | 88.10 | 88.20 | 85.16 | 653,560 |
| Oct 4, 2023 | 87.30 | 92.10 | 87.30 | 90.10 | 86.99 | 556,790 |
| Oct 3, 2023 | 89.60 | 91.50 | 86.60 | 88.20 | 85.16 | 702,380 |
| Oct 2, 2023 | 84.40 | 89.30 | 84.40 | 88.60 | 85.54 | 625,380 |
| Sep 29, 2023 | 79.00 | 84.30 | 77.70 | 82.60 | 79.75 | 617,040 |
| Sep 28, 2023 | 82.90 | 85.10 | 81.70 | 81.80 | 78.98 | 536,730 |
| Sep 27, 2023 | 81.40 | 85.30 | 80.80 | 83.30 | 80.42 | 699,220 |
| Sep 26, 2023 | 76.90 | 80.60 | 76.70 | 80.40 | 77.62 | 556,960 |
| Sep 25, 2023 | 73.90 | 77.10 | 73.90 | 75.60 | 72.99 | 604,270 |
| Sep 22, 2023 | 71.70 | 73.80 | 70.50 | 73.60 | 71.06 | 571,020 |
| Sep 21, 2023 | 72.90 | 73.70 | 71.20 | 73.30 | 70.77 | 572,370 |
| Sep 20, 2023 | 69.70 | 69.70 | 66.50 | 69.30 | 66.91 | 726,740 |
| Sep 19, 2023 | 0.81 Dividend | |||||
| Sep 19, 2023 | 67.30 | 70.50 | 67.10 | 69.90 | 67.49 | 494,120 |
| Sep 18, 2023 | 68.30 | 70.20 | 67.70 | 68.20 | 65.06 | 525,990 |
| Sep 15, 2023 | 69.40 | 69.50 | 66.50 | 68.00 | 64.87 | 882,070 |
| Sep 14, 2023 | 74.10 | 74.10 | 69.90 | 71.60 | 68.31 | 750,630 |
| Sep 13, 2023 | 73.60 | 74.70 | 72.40 | 74.20 | 70.79 | 393,400 |
| Sep 12, 2023 | 75.40 | 75.60 | 71.80 | 73.50 | 70.12 | 410,700 |
| Sep 11, 2023 | 73.00 | 74.60 | 71.70 | 73.70 | 70.31 | 426,640 |
| Sep 8, 2023 | 74.60 | 75.60 | 72.10 | 75.20 | 71.74 | 467,170 |
| Sep 7, 2023 | 74.50 | 75.80 | 74.40 | 75.00 | 71.55 | 486,970 |
| Sep 6, 2023 | 74.00 | 74.50 | 71.70 | 74.10 | 70.69 | 513,940 |
| Sep 5, 2023 | 70.70 | 73.50 | 69.70 | 73.00 | 69.64 | 666,170 |
| Sep 1, 2023 | 65.00 | 68.90 | 64.30 | 68.70 | 65.54 | 507,860 |
| Aug 31, 2023 | 65.90 | 68.20 | 65.40 | 67.10 | 64.01 | 460,470 |
| Aug 30, 2023 | 64.30 | 66.40 | 63.20 | 65.70 | 62.68 | 639,460 |
| Aug 29, 2023 | 68.90 | 69.60 | 65.40 | 65.40 | 62.39 | 609,680 |
| Aug 28, 2023 | 72.30 | 72.50 | 67.70 | 68.40 | 65.25 | 449,280 |
| Aug 25, 2023 | 71.40 | 74.60 | 69.90 | 72.40 | 69.07 | 634,930 |
| Aug 24, 2023 | 70.50 | 72.70 | 68.60 | 70.80 | 67.54 | 941,360 |
| Aug 23, 2023 | 74.00 | 74.00 | 68.60 | 69.90 | 66.69 | 805,270 |
| Aug 22, 2023 | 75.70 | 78.10 | 75.30 | 75.30 | 71.84 | 465,750 |
| Aug 21, 2023 | 77.80 | 79.80 | 76.60 | 76.80 | 73.27 | 618,660 |
| Aug 18, 2023 | 78.40 | 80.30 | 78.40 | 79.10 | 75.46 | 1,333,260 |
| Aug 17, 2023 | 76.70 | 79.20 | 75.80 | 78.40 | 74.79 | 816,220 |
Related Tickers
GDX VanEck Gold Miners ETF
38.49
+3.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.37
+2.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.51
+2.60%
EYLD Cambria Emerging Shareholder Yield ETF
34.64
+2.27%
GLD SPDRGold Shares
231.99
+2.24%
IAU iShares Gold Trust
47.40
+2.22%
THD iShares MSCI Thailand ETF
57.74
+2.18%
BLOK Amplify Transformational Data Sharing ETF
35.13
+2.00%
EZA iShares MSCI South Africa ETF
46.90
+1.96%
CQQQ Invesco China Technology ETF
32.93
+1.64%
BLCN Siren Nasdaq NexGen Economy ETF
25.38
+1.32%
RAAX VanEck Inflation Allocation ETF
28.08
+1.14%
KURE KraneShares MSCI All China Health Care Index ETF
13.96
+1.12%
XCEM Columbia EM Core ex-China ETF
32.67
+1.07%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.21
+1.06%
EWT iShares MSCI Taiwan ETF
53.79
+1.05%
ATMP Barclays ETN+ Select MLP ETN
25.95
+1.05%
IPKW Invesco International BuyBack Achievers ETF
41.48
+1.05%
FLIN Franklin FTSE India ETF
40.54
+1.05%
EMXC iShares MSCI Emerging Markets ex China ETF
60.50
+1.04%
EWD iShares MSCI Sweden ETF
40.26
+1.03%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.23
+0.99%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.08
+0.97%
SPEM SPDR Portfolio Emerging Markets ETF
38.51
+0.97%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.53
+0.94%
FXO First Trust Financials AlphaDEX Fund
49.51
+0.93%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.16
+0.93%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.63
+0.92%
KIE SPDR S&P Insurance ETF
54.16
+0.91%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.64
+0.83%
XAR SPDRS&PAerospace & Defense ETF
151.77
+0.82%
EWL iShares MSCI Switzerland ETF
50.76
+0.81%
USAI Pacer American Energy Independence ETF
34.12
+0.81%
EPI WisdomTree India Earnings Fund
48.82
+0.81%
IDOG ALPS International Sector Dividend Dogs ETF
30.76
+0.80%
PICK iShares MSCI Global Metals & Mining Producers ETF
38.38
+0.79%
DVY iShares Select Dividend ETF
129.57
+0.78%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.53
+0.77%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.60
+0.77%
ENFR Alerian Energy Infrastructure ETF
27.47
+0.77%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
21.78
+0.74%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.69
+0.74%
XLF The Financial Select Sector SPDR Fund
43.77
+0.74%
MLPX Global X MLP & Energy Infrastructure ETF
52.77
+0.74%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
57.25
+0.73%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
62.31
+0.73%
NFTY First Trust India NIFTY 50 Equal Weight ETF
61.65
+0.72%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
46.40
+0.72%
FLTW Franklin FTSE Taiwan ETF
47.94
+0.71%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.17
+0.71%
RPV Invesco S&P 500 Pure Value ETF
86.04
+0.70%
EWM iShares MSCI Malaysia ETF
24.40
+0.70%
IYF iShares U.S. Financials ETF
100.61
+0.70%
IAK iShares U.S. Insurance ETF
122.31
+0.70%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.57
+0.70%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.18
+0.70%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.12
+0.70%
EELV Invesco S&P Emerging Markets Low Volatility ETF
24.88
+0.69%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.68
+0.69%
SQLV Royce Quant Small-Cap Quality Value ETF
40.36
+0.68%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
124.80
+0.68%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.30
+0.68%
IQIN IQ 500 International ETF
33.53
+0.67%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.89
+0.67%
NANR SPDR S&P North American Natural Resources ETF
55.31
+0.67%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.74
+0.66%
IPAC iShares Core MSCI Pacific ETF
62.64
+0.66%
IYG iShares U.S. Financial Services ETF
68.79
+0.65%
FNDF Schwab Fundamental International Equity ETF
35.90
+0.64%
VFH Vanguard Financials Index Fund ETF Shares
106.20
+0.64%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.93
+0.64%
SCHF Schwab International Equity ETF
39.53
+0.64%
SYLD Cambria Shareholder Yield ETF
69.65
+0.64%
TPYP Tortoise North American Pipeline Fund
30.54
+0.63%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.63
+0.62%
RTH VanEck Retail ETF
207.04
+0.61%
VSDA VictoryShares Dividend Accelerator ETF
50.97
+0.60%
CWS AdvisorShares Focused Equity ETF
65.97
+0.60%
RWJ Invesco S&P SmallCap 600 Revenue ETF
43.79
+0.60%
XTL SPDR S&P Telecom ETF
92.88
+0.60%
QTUM Defiance Quantum ETF
61.18
+0.59%
VPC Virtus Private Credit ETF
22.33
+0.59%
JPIB JPMorgan International Bond Opportunities ETF
48.21
+0.58%
PKW Invesco BuyBack Achievers ETF
108.49
+0.58%
IHI iShares U.S. Medical Devices ETF
57.25
+0.58%
IQLT iShares MSCI Intl Quality Factor ETF
39.95
+0.58%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
39.98
+0.58%
PFXF VanEck Preferred Securities ex Financials ETF
17.45
+0.58%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.24
+0.57%
BBJP JPMorgan BetaBuilders Japan ETF
57.40
+0.56%
RWL Invesco S&P 500 Revenue ETF
95.11
+0.56%
EMLP First Trust North American Energy Infrastructure Fund
32.40
+0.56%
TRTY Cambria Trinity ETF
25.86
+0.56%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
38.27
+0.56%
PFFD Global X U.S. Preferred ETF
19.99
+0.55%
KGRN KraneShares MSCI China Clean Technology ETF
19.48
+0.55%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.74
+0.55%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.82
+0.54%
SLYV SPDR S&P 600 Small Cap Value ETF
83.96
+0.54%
IEFA iShares Core MSCI EAFE ETF
74.72
+0.54%
