• USD
(PSP;TICKER_TYPE=F)
Currency in 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 64.13 | 64.13 | 63.69 | 63.86 | 63.86 | 8,200 |
Apr 25, 2024 | 63.63 | 63.63 | 62.66 | 63.01 | 63.01 | 13,000 |
Apr 24, 2024 | 64.07 | 64.08 | 63.42 | 63.62 | 63.62 | 18,400 |
Apr 23, 2024 | 63.25 | 64.43 | 63.25 | 64.16 | 64.16 | 41,500 |
Apr 22, 2024 | 62.46 | 63.08 | 62.37 | 62.97 | 62.97 | 6,700 |
Apr 19, 2024 | 61.95 | 62.63 | 61.81 | 62.12 | 62.12 | 27,500 |
Apr 18, 2024 | 62.51 | 62.73 | 62.12 | 62.35 | 62.35 | 9,400 |
Apr 17, 2024 | 63.13 | 63.16 | 62.54 | 62.85 | 62.85 | 20,800 |
Apr 16, 2024 | 62.99 | 63.10 | 62.63 | 62.97 | 62.97 | 7,300 |
Apr 15, 2024 | 64.70 | 64.94 | 63.29 | 63.30 | 63.30 | 50,600 |
Apr 12, 2024 | 64.55 | 64.55 | 63.86 | 63.90 | 63.90 | 27,700 |
Apr 11, 2024 | 65.01 | 65.66 | 64.66 | 65.29 | 65.29 | 7,600 |
Apr 10, 2024 | 65.21 | 65.21 | 64.53 | 64.75 | 64.75 | 14,200 |
Apr 9, 2024 | 66.38 | 66.38 | 65.73 | 66.12 | 66.12 | 5,000 |
Apr 8, 2024 | 65.96 | 66.23 | 65.62 | 65.82 | 65.82 | 20,300 |
Apr 5, 2024 | 64.74 | 65.65 | 64.74 | 65.30 | 65.30 | 13,200 |
Apr 4, 2024 | 65.97 | 66.14 | 64.74 | 64.74 | 64.74 | 8,800 |
Apr 3, 2024 | 65.00 | 65.68 | 65.00 | 65.59 | 65.59 | 236,200 |
Apr 2, 2024 | 65.07 | 65.27 | 64.71 | 65.04 | 65.04 | 9,200 |
Apr 1, 2024 | 66.03 | 66.03 | 65.29 | 65.56 | 65.56 | 39,200 |
Mar 28, 2024 | 65.91 | 66.14 | 65.60 | 65.96 | 65.96 | 51,800 |
Mar 27, 2024 | 65.20 | 65.73 | 65.20 | 65.54 | 65.54 | 9,500 |
Mar 26, 2024 | 65.75 | 65.75 | 65.07 | 65.07 | 65.07 | 6,800 |
Mar 25, 2024 | 65.28 | 65.65 | 65.24 | 65.28 | 65.28 | 10,300 |
Mar 22, 2024 | 65.78 | 65.78 | 65.03 | 65.03 | 65.03 | 10,600 |
Mar 21, 2024 | 65.57 | 66.13 | 65.42 | 65.77 | 65.77 | 17,100 |
Mar 20, 2024 | 63.55 | 64.80 | 63.55 | 64.78 | 64.78 | 7,900 |
Mar 19, 2024 | 63.41 | 64.07 | 63.41 | 63.87 | 63.87 | 7,900 |
Mar 18, 2024 | 0.54 Dividend | |||||
Mar 18, 2024 | 64.47 | 64.47 | 63.68 | 63.69 | 63.69 | 11,100 |
Mar 15, 2024 | 64.54 | 65.10 | 64.37 | 64.92 | 64.38 | 29,200 |
Mar 14, 2024 | 65.29 | 65.56 | 64.22 | 64.38 | 63.85 | 4,800 |
Mar 13, 2024 | 65.07 | 65.74 | 65.07 | 65.56 | 65.02 | 16,600 |
Mar 12, 2024 | 65.38 | 65.54 | 65.03 | 65.46 | 64.92 | 4,700 |
Mar 11, 2024 | 65.00 | 65.13 | 64.76 | 65.06 | 64.52 | 12,900 |
Mar 8, 2024 | 65.74 | 65.81 | 65.14 | 65.14 | 64.60 | 9,000 |
Mar 7, 2024 | 64.96 | 65.43 | 64.86 | 65.37 | 64.83 | 6,700 |
Mar 6, 2024 | 64.65 | 64.73 | 64.30 | 64.73 | 64.19 | 5,400 |
Mar 5, 2024 | 64.27 | 64.27 | 63.60 | 63.60 | 63.07 | 9,800 |
Mar 4, 2024 | 64.49 | 64.59 | 63.95 | 64.33 | 63.80 | 14,900 |
Mar 1, 2024 | 64.62 | 64.83 | 64.29 | 64.80 | 64.26 | 38,300 |
Feb 29, 2024 | 64.42 | 64.63 | 63.86 | 64.40 | 63.87 | 11,200 |
Feb 28, 2024 | 63.76 | 64.21 | 63.76 | 63.96 | 63.43 | 11,200 |
Feb 27, 2024 | 64.31 | 64.39 | 64.00 | 64.32 | 63.79 | 7,300 |
Feb 26, 2024 | 64.76 | 64.76 | 63.77 | 64.06 | 63.53 | 34,200 |
Feb 23, 2024 | 64.08 | 64.21 | 63.71 | 63.90 | 63.37 | 27,000 |
Feb 22, 2024 | 63.96 | 64.29 | 63.90 | 63.96 | 63.43 | 52,200 |
Feb 21, 2024 | 62.87 | 63.64 | 62.87 | 63.64 | 63.11 | 16,700 |
Feb 20, 2024 | 63.32 | 63.62 | 63.20 | 63.44 | 62.91 | 15,000 |
Feb 16, 2024 | 63.38 | 63.86 | 63.23 | 63.49 | 62.96 | 14,700 |
Feb 15, 2024 | 63.33 | 63.83 | 62.97 | 63.75 | 63.22 | 17,800 |
Feb 14, 2024 | 62.33 | 62.73 | 62.33 | 62.70 | 62.18 | 9,500 |
Feb 13, 2024 | 62.07 | 62.35 | 61.32 | 61.72 | 61.21 | 14,900 |
Feb 12, 2024 | 63.31 | 63.77 | 63.31 | 63.60 | 63.07 | 11,100 |
Feb 9, 2024 | 62.60 | 62.91 | 62.35 | 62.82 | 62.30 | 18,800 |
Feb 8, 2024 | 62.21 | 62.77 | 62.21 | 62.54 | 62.02 | 19,000 |
Feb 7, 2024 | 61.50 | 62.04 | 61.46 | 61.76 | 61.25 | 16,000 |
Feb 6, 2024 | 61.08 | 61.30 | 60.90 | 61.26 | 60.75 | 10,000 |
Feb 5, 2024 | 61.11 | 61.11 | 60.37 | 60.80 | 60.30 | 59,100 |
Feb 2, 2024 | 61.49 | 61.72 | 61.17 | 61.56 | 61.05 | 21,100 |
Feb 1, 2024 | 62.19 | 62.19 | 61.27 | 62.05 | 61.54 | 10,200 |
Jan 31, 2024 | 62.59 | 62.59 | 61.48 | 61.81 | 61.30 | 11,500 |
Jan 30, 2024 | 62.40 | 62.57 | 62.28 | 62.43 | 61.91 | 17,200 |
Jan 29, 2024 | 62.28 | 62.37 | 61.98 | 62.37 | 61.85 | 7,500 |
Jan 26, 2024 | 62.08 | 62.35 | 62.08 | 62.22 | 61.70 | 44,100 |
Jan 25, 2024 | 61.89 | 61.89 | 61.10 | 61.71 | 61.20 | 10,300 |
Jan 24, 2024 | 61.55 | 61.55 | 60.82 | 60.93 | 60.43 | 11,100 |
Jan 23, 2024 | 60.78 | 60.92 | 60.33 | 60.58 | 60.08 | 17,000 |
Jan 22, 2024 | 60.51 | 60.80 | 60.40 | 60.56 | 60.06 | 10,200 |
Jan 19, 2024 | 59.78 | 60.28 | 59.44 | 60.28 | 59.78 | 9,300 |
Jan 18, 2024 | 59.17 | 59.63 | 59.06 | 59.62 | 59.13 | 44,500 |
Jan 17, 2024 | 58.35 | 58.87 | 58.22 | 58.87 | 58.38 | 8,900 |
Jan 16, 2024 | 59.34 | 59.45 | 58.90 | 59.09 | 58.60 | 51,200 |
Jan 12, 2024 | 60.30 | 60.30 | 59.85 | 59.96 | 59.46 | 5,000 |
Jan 11, 2024 | 60.04 | 60.07 | 59.47 | 59.96 | 59.46 | 21,700 |
Jan 10, 2024 | 59.99 | 60.10 | 59.67 | 59.95 | 59.45 | 6,800 |
Jan 9, 2024 | 60.00 | 60.00 | 59.62 | 59.81 | 59.31 | 6,700 |
Jan 8, 2024 | 59.79 | 60.59 | 59.75 | 60.27 | 59.77 | 7,900 |
Jan 5, 2024 | 59.52 | 60.30 | 59.52 | 59.73 | 59.24 | 17,900 |
Jan 4, 2024 | 59.67 | 60.38 | 59.67 | 59.98 | 59.48 | 155,900 |
Jan 3, 2024 | 59.98 | 60.48 | 59.54 | 59.86 | 59.36 | 23,100 |
Jan 2, 2024 | 61.55 | 61.82 | 60.50 | 60.75 | 60.25 | 18,900 |
Dec 29, 2023 | 62.49 | 62.56 | 62.01 | 62.20 | 61.68 | 14,600 |
Dec 28, 2023 | 62.59 | 62.75 | 62.47 | 62.53 | 62.01 | 7,800 |
Dec 27, 2023 | 62.35 | 62.94 | 62.33 | 62.79 | 62.27 | 38,900 |
Dec 26, 2023 | 61.76 | 62.60 | 61.76 | 62.46 | 61.94 | 12,400 |
Dec 22, 2023 | 61.93 | 62.25 | 61.91 | 61.92 | 61.41 | 32,500 |
Dec 21, 2023 | 61.51 | 61.59 | 61.13 | 61.44 | 60.93 | 21,500 |
Dec 20, 2023 | 61.38 | 61.98 | 60.73 | 60.73 | 60.23 | 22,800 |
Dec 19, 2023 | 61.00 | 61.75 | 60.96 | 61.57 | 61.06 | 25,800 |
Dec 18, 2023 | 0.75 Dividend | |||||
Dec 18, 2023 | 60.86 | 60.97 | 60.55 | 60.87 | 60.37 | 24,400 |
Dec 15, 2023 | 61.61 | 61.74 | 61.06 | 61.31 | 60.06 | 14,500 |
Dec 14, 2023 | 60.71 | 61.65 | 60.71 | 61.53 | 60.28 | 13,100 |
Dec 13, 2023 | 58.27 | 59.33 | 57.79 | 59.02 | 57.82 | 17,400 |
Dec 12, 2023 | 57.96 | 58.18 | 57.78 | 58.05 | 56.87 | 5,100 |
Dec 11, 2023 | 57.80 | 58.24 | 57.69 | 57.97 | 56.79 | 13,400 |
Dec 8, 2023 | 57.47 | 58.11 | 57.47 | 57.97 | 56.79 | 33,900 |
Dec 7, 2023 | 57.31 | 58.03 | 57.31 | 57.81 | 56.63 | 16,700 |
Dec 6, 2023 | 57.68 | 57.93 | 57.10 | 57.15 | 55.99 | 14,800 |
Dec 5, 2023 | 57.39 | 57.39 | 56.94 | 56.94 | 55.78 | 8,600 |
Dec 4, 2023 | 56.94 | 57.46 | 56.94 | 56.99 | 55.83 | 12,700 |
Dec 1, 2023 | 56.76 | 57.76 | 56.66 | 57.76 | 56.58 | 24,200 |
Nov 30, 2023 | 56.90 | 57.00 | 56.47 | 56.88 | 55.72 | 5,400 |
Nov 29, 2023 | 56.15 | 56.64 | 56.00 | 56.64 | 55.49 | 7,400 |
Nov 28, 2023 | 55.55 | 55.84 | 55.35 | 55.79 | 54.65 | 22,500 |
Nov 27, 2023 | 55.76 | 55.76 | 55.22 | 55.54 | 54.41 | 17,200 |
Nov 24, 2023 | 55.40 | 55.88 | 55.40 | 55.65 | 54.52 | 407,100 |
Nov 22, 2023 | 55.12 | 55.24 | 54.75 | 55.24 | 54.11 | 222,200 |
Nov 21, 2023 | 55.07 | 55.07 | 54.60 | 54.77 | 53.65 | 17,700 |
Nov 20, 2023 | 54.83 | 55.12 | 54.57 | 55.07 | 53.95 | 14,700 |
Nov 17, 2023 | 54.60 | 54.74 | 54.30 | 54.67 | 53.56 | 19,200 |
Nov 16, 2023 | 54.42 | 54.42 | 53.81 | 53.82 | 52.72 | 6,400 |
Nov 15, 2023 | 54.25 | 54.50 | 54.03 | 54.23 | 53.13 | 28,300 |
Nov 14, 2023 | 53.35 | 54.13 | 53.35 | 53.93 | 52.83 | 9,900 |
Nov 13, 2023 | 51.34 | 51.89 | 51.34 | 51.78 | 50.73 | 6,600 |
Nov 10, 2023 | 51.48 | 51.90 | 51.14 | 51.87 | 50.81 | 14,500 |
Nov 9, 2023 | 51.89 | 52.12 | 51.23 | 51.37 | 50.32 | 9,300 |
Nov 8, 2023 | 51.08 | 51.72 | 51.08 | 51.52 | 50.47 | 31,600 |
Nov 7, 2023 | 50.83 | 51.33 | 50.81 | 51.08 | 50.04 | 36,200 |
Nov 6, 2023 | 51.54 | 51.54 | 50.65 | 50.94 | 49.90 | 7,300 |
Nov 3, 2023 | 50.92 | 51.70 | 50.92 | 51.52 | 50.47 | 9,000 |
Nov 2, 2023 | 49.71 | 50.30 | 49.71 | 50.30 | 49.28 | 11,900 |
Nov 1, 2023 | 48.18 | 48.80 | 48.10 | 48.80 | 47.81 | 12,900 |
Oct 31, 2023 | 48.19 | 48.19 | 47.80 | 48.06 | 47.08 | 10,600 |
Oct 30, 2023 | 47.68 | 48.24 | 47.63 | 48.00 | 47.02 | 5,200 |
Oct 27, 2023 | 47.81 | 47.81 | 47.01 | 47.08 | 46.12 | 7,400 |
Oct 26, 2023 | 47.61 | 47.91 | 47.45 | 47.71 | 46.74 | 5,800 |
Oct 25, 2023 | 48.00 | 48.00 | 47.45 | 47.54 | 46.57 | 6,000 |
Oct 24, 2023 | 48.53 | 48.68 | 48.24 | 48.52 | 47.53 | 4,200 |
Oct 23, 2023 | 47.71 | 48.59 | 47.64 | 48.06 | 47.08 | 790,800 |
Oct 20, 2023 | 48.47 | 48.55 | 48.00 | 48.10 | 47.12 | 13,600 |
Oct 19, 2023 | 49.39 | 49.39 | 48.58 | 48.88 | 47.88 | 9,800 |
Oct 18, 2023 | 50.28 | 50.28 | 49.49 | 49.72 | 48.71 | 5,400 |
Oct 17, 2023 | 50.27 | 51.19 | 50.27 | 50.90 | 49.86 | 15,500 |
Oct 16, 2023 | 50.69 | 51.14 | 50.68 | 51.05 | 50.01 | 8,900 |
Oct 13, 2023 | 51.15 | 51.15 | 50.07 | 50.37 | 49.34 | 16,000 |
Oct 12, 2023 | 51.71 | 51.90 | 51.09 | 51.24 | 50.20 | 16,100 |
Oct 11, 2023 | 51.82 | 52.07 | 51.53 | 51.78 | 50.73 | 10,100 |
Oct 10, 2023 | 51.29 | 51.80 | 51.29 | 51.54 | 50.49 | 27,800 |
Oct 9, 2023 | 50.64 | 50.96 | 50.64 | 50.79 | 49.76 | 5,100 |
Oct 6, 2023 | 51.00 | 51.26 | 50.89 | 51.01 | 49.97 | 3,600 |
Oct 5, 2023 | 50.09 | 50.35 | 49.82 | 50.27 | 49.25 | 7,000 |
Oct 4, 2023 | 49.95 | 50.05 | 49.34 | 50.05 | 49.03 | 112,800 |
Oct 3, 2023 | 50.51 | 50.51 | 49.58 | 49.79 | 48.78 | 8,100 |
Oct 2, 2023 | 51.19 | 51.41 | 50.46 | 50.74 | 49.71 | 29,200 |
Sep 29, 2023 | 52.52 | 52.52 | 51.47 | 51.67 | 50.62 | 8,700 |
Sep 28, 2023 | 51.28 | 51.89 | 51.28 | 51.78 | 50.73 | 7,000 |
Sep 27, 2023 | 51.36 | 51.42 | 50.88 | 51.25 | 50.21 | 10,500 |
Sep 26, 2023 | 51.81 | 51.98 | 51.17 | 51.30 | 50.26 | 4,700 |
Sep 25, 2023 | 51.62 | 52.19 | 51.62 | 52.05 | 50.99 | 24,800 |
Sep 22, 2023 | 52.25 | 52.30 | 51.81 | 51.92 | 50.86 | 9,700 |
Sep 21, 2023 | 52.73 | 52.73 | 52.08 | 52.12 | 51.06 | 22,600 |
Sep 20, 2023 | 53.53 | 54.01 | 53.10 | 53.10 | 52.02 | 27,400 |
Sep 19, 2023 | 53.40 | 53.55 | 53.11 | 53.31 | 52.22 | 8,000 |
Sep 18, 2023 | 0.60 Dividend | |||||
Sep 18, 2023 | 53.42 | 53.45 | 53.09 | 53.13 | 52.05 | 13,200 |
Sep 15, 2023 | 54.24 | 54.38 | 54.08 | 54.30 | 52.61 | 7,100 |
Sep 14, 2023 | 53.77 | 54.13 | 53.69 | 53.83 | 52.15 | 69,600 |
Sep 13, 2023 | 53.65 | 53.88 | 53.45 | 53.69 | 52.02 | 6,500 |
Sep 12, 2023 | 53.55 | 54.06 | 53.55 | 53.80 | 52.12 | 19,900 |
Sep 11, 2023 | 53.68 | 53.89 | 53.56 | 53.72 | 52.04 | 18,200 |
Sep 8, 2023 | 53.25 | 53.48 | 53.00 | 53.37 | 51.71 | 5,100 |
Sep 7, 2023 | 53.20 | 53.50 | 53.01 | 53.42 | 51.75 | 30,600 |
Sep 6, 2023 | 53.64 | 54.08 | 53.20 | 53.44 | 51.77 | 7,900 |
Sep 5, 2023 | 54.12 | 54.12 | 53.60 | 53.60 | 51.93 | 3,700 |
Sep 1, 2023 | 54.02 | 54.02 | 53.53 | 53.72 | 52.04 | 6,600 |
Aug 31, 2023 | 53.75 | 54.01 | 53.66 | 53.79 | 52.11 | 8,800 |
Aug 30, 2023 | 53.47 | 53.95 | 53.47 | 53.95 | 52.27 | 10,600 |
Aug 29, 2023 | 52.37 | 53.63 | 52.37 | 53.42 | 51.75 | 4,300 |
Aug 28, 2023 | 52.09 | 52.66 | 52.07 | 52.36 | 50.73 | 12,400 |
Aug 25, 2023 | 51.98 | 51.98 | 51.45 | 51.91 | 50.29 | 4,900 |
Aug 24, 2023 | 52.20 | 52.53 | 51.66 | 51.66 | 50.05 | 19,100 |
Aug 23, 2023 | 51.69 | 52.21 | 51.63 | 52.19 | 50.56 | 21,200 |
Aug 22, 2023 | 52.29 | 52.29 | 51.69 | 51.74 | 50.13 | 20,900 |
Aug 21, 2023 | 52.38 | 52.38 | 51.79 | 52.12 | 50.49 | 9,300 |
Aug 18, 2023 | 51.63 | 52.53 | 51.63 | 52.31 | 50.68 | 19,600 |
Aug 17, 2023 | 52.86 | 52.86 | 52.00 | 52.10 | 50.47 | 12,700 |
Aug 16, 2023 | 53.13 | 53.24 | 52.78 | 52.88 | 51.23 | 28,200 |
Aug 15, 2023 | 53.68 | 53.68 | 53.07 | 53.24 | 51.58 | 11,700 |
Aug 14, 2023 | 53.63 | 54.12 | 53.45 | 53.97 | 52.29 | 8,900 |
Aug 11, 2023 | 54.20 | 54.21 | 53.84 | 53.92 | 52.24 | 7,600 |
Aug 10, 2023 | 54.75 | 55.05 | 54.22 | 54.32 | 52.63 | 13,900 |
Aug 9, 2023 | 54.64 | 54.84 | 54.25 | 54.43 | 52.73 | 5,400 |
Aug 8, 2023 | 54.54 | 54.75 | 54.12 | 54.75 | 53.04 | 18,600 |
Aug 7, 2023 | 55.13 | 55.49 | 55.11 | 55.49 | 53.76 | 5,300 |
Aug 4, 2023 | 54.69 | 55.45 | 54.59 | 54.94 | 53.23 | 11,200 |
Aug 3, 2023 | 54.21 | 54.44 | 54.00 | 54.39 | 52.69 | 7,100 |
Aug 2, 2023 | 54.95 | 54.95 | 54.14 | 54.38 | 52.68 | 13,100 |
Aug 1, 2023 | 55.42 | 55.66 | 55.42 | 55.56 | 53.83 | 9,200 |
Jul 31, 2023 | 56.19 | 56.52 | 56.00 | 56.00 | 54.25 | 49,300 |
Jul 28, 2023 | 55.89 | 56.21 | 55.76 | 55.77 | 54.03 | 30,900 |
Jul 27, 2023 | 56.54 | 56.54 | 55.33 | 55.40 | 53.67 | 13,900 |
Jul 26, 2023 | 56.20 | 56.72 | 55.95 | 56.42 | 54.66 | 8,600 |
Jul 25, 2023 | 55.87 | 56.32 | 55.80 | 56.11 | 54.36 | 25,100 |
Jul 24, 2023 | 55.95 | 56.12 | 55.83 | 55.95 | 54.20 | 7,500 |
Jul 21, 2023 | 55.97 | 56.33 | 55.77 | 55.96 | 54.21 | 11,500 |
Jul 20, 2023 | 56.04 | 56.61 | 55.69 | 56.04 | 54.29 | 56,000 |
Jul 19, 2023 | 56.00 | 56.64 | 56.00 | 56.61 | 54.84 | 47,100 |
Jul 18, 2023 | 55.33 | 55.96 | 55.29 | 55.60 | 53.87 | 38,400 |
Jul 17, 2023 | 1:5 Stock Splits | |||||
Jul 17, 2023 | 54.61 | 55.27 | 54.58 | 55.14 | 53.42 | 81,200 |
Jul 14, 2023 | 55.30 | 55.40 | 55.00 | 55.15 | 53.43 | 60,660 |
Jul 13, 2023 | 54.30 | 55.10 | 54.30 | 55.05 | 53.33 | 25,360 |
Jul 12, 2023 | 53.55 | 53.95 | 53.55 | 53.75 | 52.07 | 11,160 |
Jul 11, 2023 | 52.20 | 52.90 | 52.20 | 52.75 | 51.10 | 12,020 |
Jul 10, 2023 | 52.00 | 52.15 | 51.85 | 52.10 | 50.47 | 17,480 |
Jul 7, 2023 | 51.50 | 52.30 | 51.50 | 52.05 | 50.43 | 5,480 |
Jul 6, 2023 | 51.35 | 51.60 | 50.60 | 51.50 | 49.89 | 100,740 |
Jul 5, 2023 | 52.10 | 52.20 | 51.75 | 51.85 | 50.23 | 16,380 |
Jul 3, 2023 | 52.40 | 52.75 | 52.40 | 52.60 | 50.96 | 6,700 |
Jun 30, 2023 | 52.55 | 52.95 | 52.45 | 52.60 | 50.96 | 10,680 |
Jun 29, 2023 | 51.95 | 52.15 | 51.85 | 52.05 | 50.43 | 7,560 |
Jun 28, 2023 | 51.60 | 51.90 | 51.60 | 51.85 | 50.23 | 34,600 |
Jun 27, 2023 | 51.20 | 51.70 | 50.90 | 51.60 | 49.99 | 17,980 |
Jun 26, 2023 | 51.05 | 51.40 | 50.70 | 51.10 | 49.51 | 20,320 |
Jun 23, 2023 | 51.10 | 51.40 | 50.80 | 51.10 | 49.51 | 16,700 |
Jun 22, 2023 | 51.85 | 52.00 | 51.55 | 51.80 | 50.18 | 19,600 |
Jun 21, 2023 | 52.25 | 52.40 | 51.95 | 52.15 | 50.52 | 5,880 |
Jun 20, 2023 | 1.12 Dividend | |||||
Jun 20, 2023 | 52.85 | 52.85 | 52.30 | 52.55 | 50.91 | 41,460 |
Jun 16, 2023 | 54.90 | 54.95 | 54.35 | 54.45 | 51.67 | 11,100 |
Jun 15, 2023 | 54.35 | 55.30 | 54.35 | 54.95 | 52.15 | 43,160 |
Jun 14, 2023 | 54.95 | 55.00 | 54.20 | 54.80 | 52.00 | 17,440 |
Jun 13, 2023 | 54.50 | 54.90 | 54.50 | 54.90 | 52.10 | 24,880 |
Jun 12, 2023 | 54.30 | 54.30 | 53.90 | 54.20 | 51.43 | 13,660 |
Jun 9, 2023 | 54.25 | 54.40 | 54.00 | 54.30 | 51.53 | 8,020 |
Jun 8, 2023 | 53.55 | 54.25 | 53.55 | 54.20 | 51.43 | 413,380 |
Jun 7, 2023 | 53.30 | 53.75 | 53.30 | 53.60 | 50.86 | 316,760 |
Jun 6, 2023 | 52.35 | 53.40 | 52.00 | 53.35 | 50.63 | 37,600 |
Jun 5, 2023 | 52.50 | 52.65 | 52.20 | 52.60 | 49.92 | 111,260 |
Jun 2, 2023 | 52.35 | 53.10 | 52.35 | 52.55 | 49.87 | 32,400 |
Jun 1, 2023 | 51.20 | 51.80 | 50.95 | 51.70 | 49.06 | 11,840 |
May 31, 2023 | 51.35 | 51.35 | 50.55 | 51.30 | 48.68 | 23,700 |
May 30, 2023 | 51.50 | 51.70 | 51.05 | 51.50 | 48.87 | 17,060 |
May 26, 2023 | 50.55 | 51.35 | 50.55 | 51.25 | 48.63 | 27,880 |
May 25, 2023 | 50.60 | 50.65 | 50.15 | 50.30 | 47.73 | 8,180 |
May 24, 2023 | 50.80 | 50.80 | 50.25 | 50.55 | 47.97 | 14,500 |
May 23, 2023 | 51.95 | 51.95 | 51.10 | 51.20 | 48.59 | 13,340 |
May 22, 2023 | 51.50 | 52.25 | 51.40 | 51.90 | 49.25 | 16,440 |
May 19, 2023 | 51.60 | 51.75 | 51.35 | 51.50 | 48.87 | 11,760 |
May 18, 2023 | 51.15 | 51.15 | 50.75 | 51.10 | 48.49 | 12,520 |
May 17, 2023 | 50.45 | 51.35 | 50.45 | 51.35 | 48.73 | 91,640 |
May 16, 2023 | 51.05 | 51.25 | 50.55 | 50.60 | 48.02 | 21,200 |
May 15, 2023 | 51.15 | 51.55 | 51.10 | 51.55 | 48.92 | 23,760 |
May 12, 2023 | 51.20 | 51.30 | 50.55 | 50.80 | 48.21 | 51,420 |
May 11, 2023 | 50.75 | 51.15 | 50.60 | 51.15 | 48.54 | 20,280 |
May 10, 2023 | 51.20 | 51.20 | 50.60 | 51.05 | 48.44 | 11,120 |
May 9, 2023 | 50.60 | 50.85 | 50.55 | 50.65 | 48.07 | 15,100 |
May 8, 2023 | 51.40 | 51.55 | 51.20 | 51.40 | 48.78 | 13,620 |
May 5, 2023 | 50.65 | 51.50 | 50.60 | 51.30 | 48.68 | 19,440 |
May 4, 2023 | 50.65 | 50.65 | 49.95 | 50.00 | 47.45 | 23,080 |
May 3, 2023 | 50.90 | 51.55 | 50.80 | 51.10 | 48.49 | 18,120 |
May 2, 2023 | 51.70 | 51.70 | 50.55 | 50.80 | 48.21 | 36,760 |
May 1, 2023 | 52.40 | 52.50 | 52.05 | 52.10 | 49.44 | 16,840 |
Apr 28, 2023 | 51.40 | 52.40 | 51.40 | 52.30 | 49.63 | 15,840 |
Apr 27, 2023 | 50.80 | 51.60 | 50.75 | 51.60 | 48.97 | 18,120 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%