NYSEArca - Nasdaq Real Time Price • USD
As of 10:42 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 56.38 | 56.49 | 56.35 | 56.38 | 56.38 | 756,899 |
| Jun 18, 2024 | 56.32 | 56.41 | 56.27 | 56.37 | 56.37 | 2,642,400 |
| Jun 17, 2024 | 56.18 | 56.35 | 56.08 | 56.32 | 56.32 | 2,690,900 |
| Jun 14, 2024 | 56.22 | 56.25 | 56.04 | 56.20 | 56.20 | 2,732,000 |
| Jun 13, 2024 | 56.33 | 56.34 | 56.15 | 56.31 | 56.31 | 2,844,900 |
| Jun 12, 2024 | 56.65 | 56.66 | 56.31 | 56.41 | 56.41 | 3,485,900 |
| Jun 11, 2024 | 56.54 | 56.54 | 56.30 | 56.50 | 56.50 | 2,038,700 |
| Jun 10, 2024 | 56.50 | 56.63 | 56.38 | 56.63 | 56.63 | 2,174,700 |
| Jun 7, 2024 | 56.54 | 56.75 | 56.47 | 56.52 | 56.52 | 2,147,400 |
| Jun 6, 2024 | 56.50 | 56.64 | 56.46 | 56.58 | 56.58 | 2,510,200 |
| Jun 5, 2024 | 56.47 | 56.54 | 56.17 | 56.52 | 56.52 | 3,476,100 |
| Jun 4, 2024 | 56.17 | 56.39 | 56.11 | 56.33 | 56.33 | 2,720,900 |
| Jun 3, 2024 | 0.36 Dividend | |||||
| Jun 3, 2024 | 56.49 | 56.49 | 55.92 | 56.20 | 56.20 | 3,603,500 |
| May 31, 2024 | 56.37 | 56.86 | 56.18 | 56.83 | 56.47 | 2,998,500 |
| May 30, 2024 | 56.20 | 56.30 | 56.09 | 56.27 | 55.91 | 2,983,200 |
| May 29, 2024 | 56.46 | 56.46 | 56.24 | 56.28 | 55.92 | 3,020,200 |
| May 28, 2024 | 56.91 | 56.91 | 56.50 | 56.59 | 56.23 | 3,404,100 |
| May 24, 2024 | 57.02 | 57.03 | 56.87 | 56.92 | 56.56 | 2,257,000 |
| May 23, 2024 | 57.31 | 57.31 | 56.88 | 56.92 | 56.56 | 3,041,100 |
| May 22, 2024 | 57.22 | 57.34 | 57.18 | 57.26 | 56.90 | 2,700,800 |
| May 21, 2024 | 57.30 | 57.31 | 57.16 | 57.22 | 56.86 | 2,332,200 |
| May 20, 2024 | 57.38 | 57.41 | 57.27 | 57.32 | 56.96 | 2,339,600 |
| May 17, 2024 | 57.33 | 57.40 | 57.20 | 57.39 | 57.03 | 2,511,200 |
| May 16, 2024 | 57.32 | 57.34 | 57.24 | 57.27 | 56.91 | 2,953,300 |
| May 15, 2024 | 57.19 | 57.26 | 57.14 | 57.25 | 56.89 | 2,993,200 |
| May 14, 2024 | 57.07 | 57.10 | 56.92 | 57.10 | 56.74 | 2,962,100 |
| May 13, 2024 | 57.17 | 57.21 | 57.01 | 57.06 | 56.70 | 2,143,000 |
| May 10, 2024 | 57.05 | 57.15 | 57.05 | 57.10 | 56.74 | 1,980,800 |
| May 9, 2024 | 56.77 | 57.03 | 56.76 | 57.03 | 56.67 | 2,664,700 |
| May 8, 2024 | 56.65 | 56.78 | 56.65 | 56.76 | 56.40 | 2,443,300 |
| May 7, 2024 | 56.42 | 56.69 | 56.42 | 56.65 | 56.29 | 2,572,500 |
| May 6, 2024 | 56.26 | 56.37 | 56.17 | 56.37 | 56.01 | 3,398,200 |
| May 3, 2024 | 56.06 | 56.11 | 55.82 | 56.06 | 55.70 | 3,612,400 |
| May 2, 2024 | 55.72 | 55.81 | 55.31 | 55.69 | 55.34 | 2,624,700 |
| May 1, 2024 | 0.33 Dividend | |||||
| May 1, 2024 | 55.59 | 56.06 | 55.38 | 55.50 | 55.15 | 3,108,500 |
| Apr 30, 2024 | 56.40 | 56.45 | 55.93 | 55.93 | 55.25 | 2,681,900 |
| Apr 29, 2024 | 56.39 | 56.49 | 56.20 | 56.44 | 55.76 | 3,324,600 |
| Apr 26, 2024 | 56.21 | 56.42 | 56.10 | 56.28 | 55.60 | 2,284,300 |
| Apr 25, 2024 | 55.94 | 56.24 | 55.65 | 56.11 | 55.43 | 3,135,100 |
| Apr 24, 2024 | 56.52 | 56.52 | 56.20 | 56.42 | 55.74 | 3,164,600 |
| Apr 23, 2024 | 56.12 | 56.48 | 56.08 | 56.36 | 55.68 | 3,801,100 |
| Apr 22, 2024 | 55.69 | 56.21 | 55.57 | 55.92 | 55.24 | 3,117,500 |
| Apr 19, 2024 | 55.47 | 55.66 | 55.30 | 55.45 | 54.78 | 3,188,900 |
| Apr 18, 2024 | 55.68 | 55.81 | 55.35 | 55.47 | 54.80 | 2,849,600 |
| Apr 17, 2024 | 55.83 | 55.87 | 55.31 | 55.58 | 54.91 | 3,015,300 |
| Apr 16, 2024 | 55.80 | 55.95 | 55.57 | 55.70 | 55.02 | 3,554,800 |
| Apr 15, 2024 | 56.55 | 56.67 | 55.60 | 55.69 | 55.01 | 4,202,600 |
| Apr 12, 2024 | 56.58 | 56.60 | 56.01 | 56.20 | 55.52 | 4,542,700 |
| Apr 11, 2024 | 56.87 | 56.94 | 56.43 | 56.81 | 56.12 | 4,960,400 |
| Apr 10, 2024 | 56.77 | 56.89 | 56.50 | 56.68 | 55.99 | 4,380,800 |
| Apr 9, 2024 | 57.25 | 57.32 | 56.80 | 57.21 | 56.52 | 2,899,400 |
| Apr 8, 2024 | 57.14 | 57.23 | 57.08 | 57.20 | 56.51 | 2,266,000 |
| Apr 5, 2024 | 56.81 | 57.22 | 56.73 | 57.07 | 56.38 | 4,017,400 |
| Apr 4, 2024 | 57.26 | 57.40 | 56.60 | 56.69 | 56.00 | 4,162,200 |
| Apr 3, 2024 | 57.08 | 57.26 | 57.03 | 57.09 | 56.40 | 3,594,700 |
| Apr 2, 2024 | 57.14 | 57.19 | 57.00 | 57.15 | 56.46 | 5,139,600 |
| Apr 1, 2024 | 0.35 Dividend | |||||
| Apr 1, 2024 | 57.54 | 57.62 | 57.23 | 57.27 | 56.58 | 3,407,900 |
| Mar 28, 2024 | 57.80 | 57.94 | 57.79 | 57.86 | 56.82 | 3,761,900 |
| Mar 27, 2024 | 57.58 | 57.77 | 57.51 | 57.77 | 56.73 | 2,834,900 |
| Mar 26, 2024 | 57.52 | 57.52 | 57.40 | 57.42 | 56.39 | 2,875,100 |
| Mar 25, 2024 | 57.51 | 57.57 | 57.37 | 57.38 | 56.35 | 2,943,700 |
| Mar 22, 2024 | 57.68 | 57.68 | 57.46 | 57.46 | 56.42 | 2,780,500 |
| Mar 21, 2024 | 57.58 | 57.67 | 57.48 | 57.62 | 56.58 | 3,384,100 |
| Mar 20, 2024 | 57.40 | 57.55 | 57.30 | 57.55 | 56.51 | 3,339,000 |
| Mar 19, 2024 | 57.17 | 57.40 | 57.14 | 57.40 | 56.37 | 2,748,200 |
| Mar 18, 2024 | 57.13 | 57.27 | 57.09 | 57.15 | 56.12 | 2,545,400 |
| Mar 15, 2024 | 57.15 | 57.20 | 56.93 | 56.98 | 55.95 | 3,076,100 |
| Mar 14, 2024 | 57.47 | 57.47 | 57.11 | 57.33 | 56.30 | 3,152,900 |
| Mar 13, 2024 | 57.32 | 57.45 | 57.26 | 57.37 | 56.34 | 4,887,100 |
| Mar 12, 2024 | 57.14 | 57.35 | 57.09 | 57.29 | 56.26 | 2,976,400 |
| Mar 11, 2024 | 57.03 | 57.12 | 56.83 | 57.09 | 56.06 | 3,904,400 |
| Mar 8, 2024 | 57.16 | 57.16 | 56.97 | 57.10 | 56.07 | 3,487,000 |
| Mar 7, 2024 | 57.06 | 57.17 | 57.05 | 57.14 | 56.11 | 3,426,500 |
| Mar 6, 2024 | 56.90 | 57.07 | 56.88 | 56.99 | 55.96 | 3,715,900 |
| Mar 5, 2024 | 56.89 | 56.99 | 56.63 | 56.77 | 55.75 | 3,671,200 |
| Mar 4, 2024 | 56.81 | 56.90 | 56.74 | 56.89 | 55.87 | 3,914,100 |
| Mar 1, 2024 | 0.30 Dividend | |||||
| Mar 1, 2024 | 56.74 | 56.83 | 56.62 | 56.82 | 55.80 | 3,836,000 |
| Feb 29, 2024 | 57.05 | 57.07 | 56.92 | 56.97 | 55.65 | 3,741,700 |
| Feb 28, 2024 | 56.86 | 56.99 | 56.83 | 56.95 | 55.63 | 3,158,300 |
| Feb 27, 2024 | 56.97 | 56.99 | 56.82 | 56.90 | 55.58 | 3,293,600 |
| Feb 26, 2024 | 56.90 | 56.97 | 56.82 | 56.92 | 55.60 | 3,080,500 |
| Feb 23, 2024 | 56.76 | 56.92 | 56.72 | 56.88 | 55.56 | 3,419,600 |
| Feb 22, 2024 | 56.63 | 56.80 | 56.54 | 56.76 | 55.44 | 4,149,800 |
| Feb 21, 2024 | 56.26 | 56.50 | 56.22 | 56.50 | 55.19 | 3,286,300 |
| Feb 20, 2024 | 56.22 | 56.38 | 56.20 | 56.26 | 54.95 | 3,685,900 |
| Feb 16, 2024 | 56.32 | 56.41 | 56.20 | 56.23 | 54.93 | 3,694,800 |
| Feb 15, 2024 | 56.25 | 56.37 | 56.21 | 56.35 | 55.04 | 4,376,700 |
| Feb 14, 2024 | 56.03 | 56.17 | 55.98 | 56.17 | 54.87 | 3,214,400 |
| Feb 13, 2024 | 55.92 | 56.09 | 55.70 | 55.86 | 54.56 | 3,906,900 |
| Feb 12, 2024 | 56.19 | 56.19 | 56.06 | 56.15 | 54.85 | 3,035,000 |
| Feb 9, 2024 | 56.22 | 56.22 | 56.08 | 56.15 | 54.85 | 3,484,100 |
| Feb 8, 2024 | 56.13 | 56.17 | 56.09 | 56.13 | 54.83 | 3,360,900 |
| Feb 7, 2024 | 56.07 | 56.28 | 56.06 | 56.15 | 54.85 | 3,706,500 |
| Feb 6, 2024 | 56.08 | 56.08 | 55.93 | 56.03 | 54.73 | 3,485,100 |
| Feb 5, 2024 | 56.05 | 56.05 | 55.83 | 55.93 | 54.63 | 3,619,300 |
| Feb 2, 2024 | 56.16 | 56.31 | 56.06 | 56.19 | 54.89 | 4,167,200 |
| Feb 1, 2024 | 0.30 Dividend | |||||
| Feb 1, 2024 | 55.80 | 56.25 | 55.68 | 56.25 | 54.94 | 4,015,400 |
| Jan 31, 2024 | 56.33 | 56.35 | 55.94 | 55.96 | 54.37 | 3,862,400 |
| Jan 30, 2024 | 56.09 | 56.29 | 56.00 | 56.27 | 54.67 | 3,384,100 |
| Jan 29, 2024 | 55.94 | 56.15 | 55.94 | 56.15 | 54.55 | 3,864,300 |
| Jan 26, 2024 | 55.87 | 55.95 | 55.85 | 55.94 | 54.35 | 3,184,000 |
| Jan 25, 2024 | 55.78 | 55.88 | 55.66 | 55.88 | 54.29 | 3,347,400 |
| Jan 24, 2024 | 55.98 | 55.98 | 55.61 | 55.64 | 54.06 | 4,230,700 |
| Jan 23, 2024 | 55.70 | 55.85 | 55.67 | 55.85 | 54.26 | 4,081,500 |
| Jan 22, 2024 | 55.52 | 55.66 | 55.50 | 55.66 | 54.08 | 3,933,400 |
| Jan 19, 2024 | 55.31 | 55.52 | 55.15 | 55.46 | 53.88 | 4,277,600 |
| Jan 18, 2024 | 54.96 | 55.21 | 54.79 | 55.21 | 53.64 | 3,164,300 |
| Jan 17, 2024 | 54.92 | 55.05 | 54.72 | 54.95 | 53.39 | 4,153,600 |
| Jan 16, 2024 | 55.24 | 55.30 | 55.01 | 55.16 | 53.59 | 3,122,400 |
| Jan 12, 2024 | 55.23 | 55.37 | 55.16 | 55.30 | 53.73 | 2,749,000 |
| Jan 11, 2024 | 55.18 | 55.22 | 54.86 | 55.15 | 53.58 | 3,363,600 |
| Jan 10, 2024 | 55.10 | 55.19 | 55.05 | 55.14 | 53.57 | 2,863,000 |
| Jan 9, 2024 | 54.91 | 55.08 | 54.85 | 55.08 | 53.51 | 5,340,700 |
| Jan 8, 2024 | 54.78 | 55.12 | 54.75 | 55.12 | 53.55 | 3,498,700 |
| Jan 5, 2024 | 54.77 | 54.97 | 54.62 | 54.75 | 53.19 | 3,982,500 |
| Jan 4, 2024 | 54.85 | 55.06 | 54.78 | 54.79 | 53.23 | 4,056,300 |
| Jan 3, 2024 | 55.09 | 55.10 | 54.81 | 54.81 | 53.25 | 3,541,300 |
| Jan 2, 2024 | 54.88 | 55.13 | 54.86 | 55.12 | 53.55 | 4,294,300 |
| Dec 29, 2023 | 54.97 | 55.02 | 54.88 | 54.98 | 53.42 | 3,643,100 |
| Dec 28, 2023 | 0.43 Dividend | |||||
| Dec 28, 2023 | 54.93 | 55.02 | 54.91 | 54.98 | 53.42 | 3,791,800 |
| Dec 27, 2023 | 55.29 | 55.33 | 55.18 | 55.33 | 53.34 | 3,500,600 |
| Dec 26, 2023 | 55.15 | 55.29 | 55.15 | 55.24 | 53.25 | 2,818,600 |
| Dec 22, 2023 | 55.00 | 55.17 | 55.00 | 55.12 | 53.14 | 3,290,400 |
| Dec 21, 2023 | 54.97 | 55.05 | 54.80 | 55.05 | 53.07 | 3,555,700 |
| Dec 20, 2023 | 55.10 | 55.10 | 54.78 | 54.82 | 52.85 | 4,393,400 |
| Dec 19, 2023 | 55.12 | 55.14 | 55.06 | 55.13 | 53.15 | 4,827,000 |
| Dec 18, 2023 | 55.07 | 55.11 | 54.99 | 55.03 | 53.05 | 5,357,800 |
| Dec 15, 2023 | 55.01 | 55.06 | 54.92 | 55.05 | 53.07 | 3,508,000 |
| Dec 14, 2023 | 55.33 | 55.33 | 55.03 | 55.08 | 53.10 | 5,764,700 |
| Dec 13, 2023 | 54.98 | 55.27 | 54.90 | 55.27 | 53.28 | 3,566,200 |
| Dec 12, 2023 | 54.77 | 54.96 | 54.75 | 54.96 | 52.98 | 3,025,200 |
| Dec 11, 2023 | 54.48 | 54.75 | 54.42 | 54.70 | 52.73 | 3,768,200 |
| Dec 8, 2023 | 54.41 | 54.46 | 54.27 | 54.39 | 52.43 | 2,865,200 |
| Dec 7, 2023 | 54.44 | 54.51 | 54.36 | 54.48 | 52.52 | 3,280,900 |
| Dec 6, 2023 | 54.54 | 54.54 | 54.37 | 54.43 | 52.47 | 3,269,600 |
| Dec 5, 2023 | 54.52 | 54.58 | 54.34 | 54.38 | 52.42 | 3,345,700 |
| Dec 4, 2023 | 54.41 | 54.63 | 54.41 | 54.61 | 52.65 | 3,143,800 |
| Dec 1, 2023 | 0.39 Dividend | |||||
| Dec 1, 2023 | 54.38 | 54.55 | 54.32 | 54.55 | 52.59 | 3,570,500 |
| Nov 30, 2023 | 54.53 | 54.73 | 54.45 | 54.71 | 52.37 | 3,229,900 |
| Nov 29, 2023 | 54.65 | 54.65 | 54.46 | 54.51 | 52.17 | 3,628,200 |
| Nov 28, 2023 | 54.65 | 54.67 | 54.49 | 54.56 | 52.22 | 3,399,800 |
| Nov 27, 2023 | 54.69 | 54.70 | 54.55 | 54.57 | 52.23 | 4,783,400 |
| Nov 24, 2023 | 54.59 | 54.69 | 54.56 | 54.69 | 52.35 | 1,522,000 |
| Nov 22, 2023 | 54.49 | 54.60 | 54.46 | 54.58 | 52.24 | 3,901,000 |
| Nov 21, 2023 | 54.29 | 54.47 | 54.28 | 54.43 | 52.10 | 3,351,900 |
| Nov 20, 2023 | 54.32 | 54.32 | 54.20 | 54.26 | 51.94 | 3,205,300 |
| Nov 17, 2023 | 54.30 | 54.32 | 54.22 | 54.27 | 51.94 | 2,615,300 |
| Nov 16, 2023 | 54.20 | 54.28 | 54.17 | 54.18 | 51.86 | 2,895,900 |
| Nov 15, 2023 | 54.25 | 54.25 | 54.13 | 54.19 | 51.87 | 3,050,000 |
| Nov 14, 2023 | 54.18 | 54.26 | 54.10 | 54.20 | 51.88 | 4,067,100 |
| Nov 13, 2023 | 53.73 | 53.85 | 53.67 | 53.80 | 51.49 | 2,471,400 |
| Nov 10, 2023 | 53.46 | 53.82 | 53.37 | 53.80 | 51.49 | 2,566,800 |
| Nov 9, 2023 | 53.68 | 53.72 | 53.33 | 53.33 | 51.05 | 4,188,900 |
| Nov 8, 2023 | 53.65 | 53.70 | 53.44 | 53.63 | 51.33 | 3,267,500 |
| Nov 7, 2023 | 53.54 | 53.70 | 53.48 | 53.59 | 51.29 | 3,046,600 |
| Nov 6, 2023 | 53.70 | 53.72 | 53.55 | 53.72 | 51.42 | 3,255,800 |
| Nov 3, 2023 | 53.62 | 53.72 | 53.51 | 53.59 | 51.29 | 5,768,500 |
| Nov 2, 2023 | 52.93 | 53.35 | 52.93 | 53.35 | 51.06 | 3,549,800 |
| Nov 1, 2023 | 0.36 Dividend | |||||
| Nov 1, 2023 | 52.34 | 52.75 | 52.31 | 52.73 | 50.47 | 3,722,600 |
| Oct 31, 2023 | 52.24 | 52.65 | 52.13 | 52.62 | 50.02 | 3,473,000 |
| Oct 30, 2023 | 51.80 | 52.25 | 51.74 | 52.12 | 49.55 | 3,296,400 |
| Oct 27, 2023 | 52.00 | 52.06 | 51.38 | 51.51 | 48.97 | 4,815,100 |
| Oct 26, 2023 | 52.23 | 52.40 | 51.91 | 51.94 | 49.38 | 4,238,400 |
| Oct 25, 2023 | 52.70 | 52.70 | 52.23 | 52.35 | 49.77 | 4,311,800 |
| Oct 24, 2023 | 52.72 | 52.97 | 52.58 | 52.86 | 50.25 | 3,484,200 |
| Oct 23, 2023 | 52.53 | 52.96 | 52.37 | 52.50 | 49.91 | 3,146,000 |
| Oct 20, 2023 | 53.08 | 53.22 | 52.67 | 52.68 | 50.08 | 3,385,500 |
| Oct 19, 2023 | 53.61 | 53.72 | 53.06 | 53.15 | 50.53 | 4,153,700 |
| Oct 18, 2023 | 54.05 | 54.05 | 53.48 | 53.54 | 50.90 | 3,029,300 |
| Oct 17, 2023 | 53.80 | 54.22 | 53.77 | 54.06 | 51.39 | 2,903,700 |
| Oct 16, 2023 | 53.68 | 54.04 | 53.65 | 53.93 | 51.27 | 3,184,100 |
| Oct 13, 2023 | 53.62 | 53.80 | 53.24 | 53.46 | 50.82 | 3,436,400 |
| Oct 12, 2023 | 53.81 | 53.83 | 53.25 | 53.47 | 50.83 | 3,391,200 |
| Oct 11, 2023 | 53.69 | 53.76 | 53.47 | 53.76 | 51.11 | 2,707,300 |
| Oct 10, 2023 | 53.36 | 53.78 | 53.32 | 53.59 | 50.94 | 3,272,900 |
| Oct 9, 2023 | 52.81 | 53.31 | 52.76 | 53.29 | 50.66 | 2,503,200 |
| Oct 6, 2023 | 52.35 | 53.22 | 52.14 | 53.01 | 50.39 | 4,766,500 |
| Oct 5, 2023 | 52.77 | 52.82 | 52.32 | 52.59 | 49.99 | 4,213,100 |
| Oct 4, 2023 | 52.50 | 52.84 | 52.28 | 52.84 | 50.23 | 6,039,200 |
| Oct 3, 2023 | 52.72 | 52.95 | 52.30 | 52.40 | 49.81 | 7,589,400 |
| Oct 2, 2023 | 0.36 Dividend | |||||
| Oct 2, 2023 | 53.13 | 53.14 | 52.61 | 52.96 | 50.35 | 4,792,900 |
| Sep 29, 2023 | 54.04 | 54.05 | 53.41 | 53.56 | 50.57 | 4,676,900 |
| Sep 28, 2023 | 53.50 | 53.90 | 53.45 | 53.73 | 50.73 | 5,007,300 |
| Sep 27, 2023 | 53.78 | 53.80 | 53.17 | 53.50 | 50.51 | 4,692,600 |
| Sep 26, 2023 | 54.02 | 54.04 | 53.55 | 53.60 | 50.61 | 5,683,300 |
| Sep 25, 2023 | 54.06 | 54.30 | 53.98 | 54.29 | 51.26 | 3,006,300 |
| Sep 22, 2023 | 54.35 | 54.50 | 54.12 | 54.16 | 51.14 | 3,547,800 |
| Sep 21, 2023 | 54.77 | 54.78 | 54.17 | 54.21 | 51.18 | 4,375,500 |
| Sep 20, 2023 | 55.27 | 55.42 | 54.95 | 54.98 | 51.91 | 3,287,000 |
| Sep 19, 2023 | 55.28 | 55.29 | 54.85 | 55.17 | 52.09 | 3,740,500 |
| Sep 18, 2023 | 55.19 | 55.40 | 55.15 | 55.28 | 52.19 | 2,533,200 |
| Sep 15, 2023 | 55.51 | 55.54 | 55.14 | 55.19 | 52.11 | 3,460,800 |
| Sep 14, 2023 | 55.44 | 55.62 | 55.37 | 55.59 | 52.49 | 2,703,800 |
| Sep 13, 2023 | 55.15 | 55.35 | 55.15 | 55.28 | 52.19 | 3,085,100 |
| Sep 12, 2023 | 55.28 | 55.34 | 55.12 | 55.18 | 52.10 | 3,269,600 |
| Sep 11, 2023 | 55.28 | 55.41 | 55.21 | 55.40 | 52.31 | 3,234,800 |
| Sep 8, 2023 | 55.15 | 55.29 | 55.07 | 55.18 | 52.10 | 3,219,400 |
| Sep 7, 2023 | 54.92 | 55.23 | 54.91 | 55.14 | 52.06 | 4,945,000 |
| Sep 6, 2023 | 55.00 | 55.10 | 54.78 | 55.06 | 51.99 | 4,071,100 |
| Sep 5, 2023 | 55.36 | 55.37 | 55.04 | 55.06 | 51.99 | 2,965,800 |
| Sep 1, 2023 | 0.34 Dividend | |||||
| Sep 1, 2023 | 55.47 | 55.50 | 55.25 | 55.36 | 52.27 | 3,160,300 |
| Aug 31, 2023 | 55.82 | 55.82 | 55.58 | 55.59 | 52.17 | 4,070,600 |
| Aug 30, 2023 | 55.58 | 55.79 | 55.58 | 55.73 | 52.30 | 4,378,500 |
| Aug 29, 2023 | 55.21 | 55.59 | 55.13 | 55.58 | 52.16 | 3,871,600 |
| Aug 28, 2023 | 55.09 | 55.27 | 55.01 | 55.16 | 51.76 | 3,789,600 |
| Aug 25, 2023 | 54.66 | 55.03 | 54.42 | 54.90 | 51.52 | 3,348,700 |
| Aug 24, 2023 | 54.95 | 55.23 | 54.47 | 54.49 | 51.14 | 3,200,700 |
| Aug 23, 2023 | 54.63 | 55.00 | 54.61 | 54.92 | 51.54 | 3,413,000 |
| Aug 22, 2023 | 54.71 | 54.78 | 54.46 | 54.51 | 51.15 | 3,604,900 |
| Aug 21, 2023 | 54.56 | 54.71 | 54.26 | 54.61 | 51.25 | 2,877,600 |
| Aug 18, 2023 | 54.21 | 54.62 | 54.15 | 54.51 | 51.15 | 3,312,400 |
| Aug 17, 2023 | 54.97 | 55.01 | 54.46 | 54.51 | 51.15 | 3,834,200 |
| Aug 16, 2023 | 55.10 | 55.30 | 54.81 | 54.82 | 51.45 | 6,538,100 |
| Aug 15, 2023 | 55.48 | 55.48 | 55.05 | 55.13 | 51.74 | 3,682,900 |
| Aug 14, 2023 | 55.45 | 55.67 | 55.41 | 55.66 | 52.23 | 3,269,000 |
| Aug 11, 2023 | 55.30 | 55.56 | 55.25 | 55.52 | 52.10 | 2,917,800 |
| Aug 10, 2023 | 55.54 | 55.87 | 55.33 | 55.43 | 52.02 | 3,977,600 |
| Aug 9, 2023 | 55.44 | 55.59 | 55.27 | 55.35 | 51.94 | 3,050,600 |
| Aug 8, 2023 | 55.39 | 55.49 | 55.13 | 55.44 | 52.03 | 4,570,400 |
| Aug 7, 2023 | 55.20 | 55.62 | 55.19 | 55.62 | 52.20 | 4,127,000 |
| Aug 4, 2023 | 55.42 | 55.60 | 55.07 | 55.13 | 51.74 | 4,958,500 |
| Aug 3, 2023 | 55.26 | 55.42 | 55.12 | 55.30 | 51.90 | 4,157,800 |
| Aug 2, 2023 | 55.39 | 55.55 | 55.33 | 55.37 | 51.96 | 4,592,000 |
| Aug 1, 2023 | 0.29 Dividend | |||||
| Aug 1, 2023 | 55.50 | 55.65 | 55.47 | 55.57 | 52.15 | 3,938,900 |
| Jul 31, 2023 | 55.90 | 55.93 | 55.78 | 55.88 | 52.17 | 5,094,700 |
| Jul 28, 2023 | 55.85 | 55.87 | 55.70 | 55.82 | 52.11 | 4,359,100 |
| Jul 27, 2023 | 55.93 | 55.97 | 55.63 | 55.70 | 52.00 | 5,089,900 |
| Jul 26, 2023 | 55.79 | 55.93 | 55.72 | 55.91 | 52.20 | 4,311,600 |
| Jul 25, 2023 | 55.85 | 55.87 | 55.72 | 55.83 | 52.12 | 4,649,500 |
| Jul 24, 2023 | 55.89 | 55.95 | 55.85 | 55.92 | 52.21 | 7,898,200 |
| Jul 21, 2023 | 55.73 | 55.94 | 55.71 | 55.88 | 52.17 | 3,557,000 |
| Jul 20, 2023 | 55.47 | 55.69 | 55.44 | 55.67 | 51.97 | 4,363,100 |
| Jul 19, 2023 | 55.50 | 55.60 | 55.42 | 55.48 | 51.79 | 4,522,600 |
| Jul 18, 2023 | 55.41 | 55.57 | 55.30 | 55.40 | 51.72 | 4,478,900 |
| Jul 17, 2023 | 55.28 | 55.45 | 55.18 | 55.38 | 51.70 | 4,518,900 |
| Jul 14, 2023 | 55.23 | 55.34 | 55.16 | 55.32 | 51.65 | 4,034,100 |
| Jul 13, 2023 | 55.28 | 55.28 | 55.19 | 55.19 | 51.52 | 4,867,900 |
| Jul 12, 2023 | 55.22 | 55.29 | 55.12 | 55.23 | 51.56 | 6,094,800 |
| Jul 11, 2023 | 54.95 | 55.08 | 54.85 | 55.05 | 51.39 | 4,096,600 |
| Jul 10, 2023 | 54.57 | 54.91 | 54.57 | 54.86 | 51.22 | 4,643,700 |
| Jul 7, 2023 | 54.70 | 54.83 | 54.56 | 54.57 | 50.94 | 4,038,000 |
| Jul 6, 2023 | 54.77 | 54.77 | 54.54 | 54.70 | 51.07 | 4,975,000 |
| Jul 5, 2023 | 54.87 | 54.97 | 54.80 | 54.95 | 51.30 | 3,590,600 |
| Jul 3, 2023 | 0.36 Dividend | |||||
| Jul 3, 2023 | 54.95 | 55.02 | 54.75 | 55.00 | 51.35 | 2,907,700 |
| Jun 30, 2023 | 55.17 | 55.36 | 55.14 | 55.33 | 51.32 | 7,601,800 |
| Jun 29, 2023 | 54.89 | 55.09 | 54.74 | 55.06 | 51.07 | 4,573,100 |
| Jun 28, 2023 | 54.96 | 54.96 | 54.75 | 54.86 | 50.88 | 5,061,000 |
| Jun 27, 2023 | 54.82 | 55.00 | 54.77 | 54.96 | 50.98 | 4,989,600 |
| Jun 26, 2023 | 54.66 | 54.82 | 54.59 | 54.78 | 50.81 | 4,131,100 |
| Jun 23, 2023 | 54.70 | 54.74 | 54.58 | 54.64 | 50.68 | 3,779,700 |
| Jun 22, 2023 | 54.72 | 54.79 | 54.64 | 54.77 | 50.80 | 3,489,100 |
| Jun 21, 2023 | 54.70 | 54.85 | 54.55 | 54.76 | 50.79 | 3,765,300 |
| Jun 20, 2023 | 54.82 | 54.82 | 54.66 | 54.67 | 50.71 | 3,827,700 |
Related Tickers
GDX VanEck Gold Miners ETF
34.51
+2.39%
BLOK Amplify Transformational Data Sharing ETF
36.52
+2.10%
NANR SPDR S&P North American Natural Resources ETF
54.13
+1.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.36
+3.00%
FLTW Franklin FTSE Taiwan ETF
49.60
+1.51%
PICK iShares MSCI Global Metals & Mining Producers ETF
41.15
+1.30%
XLE The Energy Select Sector SPDR Fund
89.86
+1.37%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.49
+1.35%
FENY Fidelity MSCI Energy Index ETF
24.73
+1.31%
FILL iShares MSCI Global Energy Producers ETF
25.55
+1.27%
EWT iShares MSCI Taiwan ETF
55.11
+1.22%
FTXN First Trust Nasdaq Oil & Gas ETF
30.45
+1.26%
VDE Vanguard Energy Index Fund ETF Shares
125.77
+1.24%
IYE iShares U.S. Energy ETF
47.06
+1.23%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.86
+1.22%
FLLA Franklin FTSE Latin America ETF
20.76
+1.22%
GLD SPDRGold Shares
218.21
+1.27%
IAU iShares Gold Trust
44.58
+1.26%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.76
+1.16%
GAA Cambria Global Asset Allocation ETF
28.73
+1.11%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.60
+0.49%
FLN First Trust Latin America AlphaDEX Fund
18.10
+1.00%
EPU iShares MSCI Peru ETF
40.73
+1.00%
FYLD Cambria Foreign Shareholder Yield ETF
27.09
+0.97%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.92%
USAI Pacer American Energy Independence ETF
32.43
+0.92%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.29
-0.01%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.39
+0.74%
FUTY Fidelity MSCI Utilities Index ETF
44.94
+0.85%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.05
+0.82%
ECH iShares MSCI Chile ETF
26.60
+0.80%
XLU The Utilities Select Sector SPDR Fund
69.71
+0.74%
NURE Nuveen Short-Term REIT ETF
30.85
-0.46%
VPU Vanguard Utilities Index Fund ETF Shares
150.89
+0.67%
CCOR Core Alternative ETF
25.11
+0.77%
COM Direxion Auspice Broad Commodity Strategy ETF
29.48
+0.77%
UTES Virtus Reaves Utilities ETF
52.87
+0.88%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.01
+0.69%
FBZ First Trust Brazil AlphaDEX Fund
10.52
+0.67%
RAAX VanEck Inflation Allocation ETF
27.24
+0.67%
ATMP Barclays ETN+ Select MLP ETN
24.45
+0.66%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.64%
ENFR Alerian Energy Infrastructure ETF
25.95
+0.63%
TPYP Tortoise North American Pipeline Fund
28.49
+0.60%
SLX VanEck Steel ETF
66.25
+0.59%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.38
+0.58%
EMLP First Trust North American Energy Infrastructure Fund
30.48
+0.58%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.83
+0.57%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.79
+0.55%
FXZ First Trust Materials AlphaDEX Fund
65.79
+0.53%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.16
+0.53%
IAK iShares U.S. Insurance ETF
113.95
+0.30%
XCEM Columbia EM Core ex-China ETF
31.96
+0.52%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.73
+0.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.66
+0.40%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.32
+0.03%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.59
+0.46%
GDMA Gadsden Dynamic Multi-Asset ETF
31.58
0.00%
SYLD Cambria Shareholder Yield ETF
68.72
+0.45%
COWZ Pacer US Cash Cows 100 ETF
54.87
+0.45%
PKW Invesco BuyBack Achievers ETF
104.30
+0.44%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.74
+0.27%
IYM iShares U.S. Basic Materials ETF
142.01
+0.42%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
136.00
+0.27%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
42.26
-0.06%
DVY iShares Select Dividend ETF
120.37
+0.29%
FYX First Trust Small Cap Core AlphaDEX Fund
90.08
+0.41%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.58
+0.41%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.11
+0.41%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.15
+0.41%
IFRA iShares U.S. Infrastructure ETF
42.45
+0.33%
KIE SPDR S&P Insurance ETF
50.26
+0.42%
DGT SPDRGlobal Dow ETF
129.82
+0.40%
BIZD VanEck BDC Income ETF
17.02
+0.35%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.02
+0.33%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.32
+0.39%
KCE SPDR S&P Capital Markets ETF
109.59
+0.39%
FYT First Trust Small Cap Value AlphaDEX Fund
51.27
+0.39%
FLJH Franklin FTSE Japan Hedged ETF
31.38
+0.35%
MLPX Global X MLP & Energy Infrastructure ETF
49.81
+0.37%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.96
+0.37%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.94
+0.37%
EWD iShares MSCI Sweden ETF
40.75
+0.33%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.39
+0.29%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.02
0.00%
DBC Invesco DB Commodity Index Tracking Fund
23.43
+0.36%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.29
+0.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.02
+0.35%
IPKW Invesco International BuyBack Achievers ETF
40.39
+0.35%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.68
+0.39%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.99
+0.34%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.49
+0.34%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.85
+0.34%
DSI iShares MSCI KLD 400 Social ETF
105.11
+0.33%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.57
+0.34%
PID Invesco International Dividend Achievers ETF
17.88
+0.34%
FXO First Trust Financials AlphaDEX Fund
46.00
+0.24%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.50
+0.28%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.21
+0.32%
DWAT Arrow DWA Tactical: Macro ETF
11.11
+0.32%
