Nasdaq - Delayed Quote • USD
At close: 8:01 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 |
|---|---|---|---|---|---|---|
| May 21, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| May 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 17, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| May 16, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| May 15, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| May 14, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 13, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| May 10, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| May 9, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| May 8, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| May 7, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| May 6, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| May 3, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| May 2, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| May 1, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Apr 30, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| Apr 29, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Apr 26, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Apr 25, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 24, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Apr 23, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Apr 22, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Apr 19, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Apr 18, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Apr 17, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Apr 16, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Apr 15, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Apr 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Apr 11, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Apr 10, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Apr 9, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Apr 8, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 5, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Apr 4, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Apr 3, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Apr 2, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Apr 1, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Mar 28, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Mar 27, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Mar 26, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Mar 25, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Mar 22, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Mar 21, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Mar 20, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Mar 19, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Mar 18, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Mar 15, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Mar 14, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Mar 13, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Mar 12, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Mar 11, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Mar 8, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Mar 7, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Mar 6, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Mar 5, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Mar 4, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Mar 1, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Feb 29, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Feb 28, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Feb 27, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Feb 26, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Feb 23, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Feb 22, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Feb 21, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Feb 20, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Feb 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Feb 15, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Feb 14, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Feb 13, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Feb 12, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Feb 9, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Feb 8, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Feb 7, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Feb 6, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Feb 5, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Feb 2, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Feb 1, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Jan 31, 2024 | 0.02 Dividend | |||||
| Jan 31, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Jan 30, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | - |
| Jan 29, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | - |
| Jan 26, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.11 | - |
| Jan 25, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.12 | - |
| Jan 24, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | - |
| Jan 23, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.11 | - |
| Jan 22, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | - |
| Jan 19, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.11 | - |
| Jan 18, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.11 | - |
| Jan 17, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | - |
| Jan 16, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | - |
| Jan 12, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.22 | - |
| Jan 11, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.20 | - |
| Jan 10, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | - |
| Jan 9, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | - |
| Jan 8, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | - |
| Jan 5, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | - |
| Jan 4, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | - |
| Jan 3, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.22 | - |
| Jan 2, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.21 | - |
| Dec 29, 2023 | 0.02 Dividend | |||||
| Dec 29, 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.25 | - |
| Dec 28, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.24 | - |
| Dec 27, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.27 | - |
| Dec 26, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | - |
| Dec 22, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.20 | - |
| Dec 21, 2023 | 0.01 Dividend | |||||
| Dec 21, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | - |
| Dec 20, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | - |
| Dec 19, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.18 | - |
| Dec 18, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.16 | - |
| Dec 15, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.18 | - |
| Dec 14, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.19 | - |
| Dec 13, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.13 | - |
| Dec 12, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| Dec 11, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| Dec 8, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| Dec 7, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| Dec 6, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | - |
| Dec 5, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | - |
| Dec 4, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | - |
| Dec 1, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | - |
| Nov 30, 2023 | 0.02 Dividend | |||||
| Nov 30, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.92 | - |
| Nov 29, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | - |
| Nov 28, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | - |
| Nov 27, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | - |
| Nov 24, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.80 | - |
| Nov 22, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.84 | - |
| Nov 21, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - |
| Nov 20, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.84 | - |
| Nov 17, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - |
| Nov 16, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | - |
| Nov 15, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
| Nov 14, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | - |
| Nov 13, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | - |
| Nov 10, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | - |
| Nov 9, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.71 | - |
| Nov 8, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
| Nov 7, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.75 | - |
| Nov 6, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.71 | - |
| Nov 3, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.75 | - |
| Nov 2, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.69 | - |
| Nov 1, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.65 | - |
| Oct 31, 2023 | 0.02 Dividend | |||||
| Oct 31, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | - |
| Oct 30, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.55 | - |
| Oct 27, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | - |
| Oct 26, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | - |
| Oct 25, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | - |
| Oct 24, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | - |
| Oct 23, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.55 | - |
| Oct 20, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.52 | - |
| Oct 19, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | - |
| Oct 18, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.52 | - |
| Oct 17, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | - |
| Oct 16, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.62 | - |
| Oct 13, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.67 | - |
| Oct 12, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | - |
| Oct 11, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | - |
| Oct 10, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.67 | - |
| Oct 9, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.69 | - |
| Oct 6, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.59 | - |
| Oct 5, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | - |
| Oct 4, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.62 | - |
| Oct 3, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | - |
| Oct 2, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.64 | - |
| Sep 29, 2023 | 0.02 Dividend | |||||
| Sep 29, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | - |
| Sep 28, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| Sep 27, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.66 | - |
| Sep 26, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| Sep 25, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.70 | - |
| Sep 22, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.77 | - |
| Sep 21, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | - |
| Sep 20, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.80 | - |
| Sep 19, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.81 | - |
| Sep 18, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.84 | - |
| Sep 15, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.83 | - |
| Sep 14, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.85 | - |
| Sep 13, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.87 | - |
| Sep 12, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.85 | - |
| Sep 11, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.85 | - |
| Sep 8, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.86 | - |
| Sep 7, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.85 | - |
| Sep 6, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.83 | - |
| Sep 5, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.84 | - |
| Sep 1, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.90 | - |
| Aug 31, 2023 | 0.02 Dividend | |||||
| Aug 31, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | - |
| Aug 30, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.90 | - |
| Aug 29, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.91 | - |
| Aug 28, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.85 | - |
| Aug 25, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.84 | - |
| Aug 24, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.84 | - |
| Aug 23, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - |
| Aug 22, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.79 | - |
| Aug 21, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.78 | - |
| Aug 18, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.83 | - |
| Aug 17, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.81 | - |
| Aug 16, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | - |
| Aug 15, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.84 | - |
| Aug 14, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.86 | - |
| Aug 11, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - |
| Aug 10, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.90 | - |
| Aug 9, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 8.96 | - |
| Aug 8, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 8.95 | - |
| Aug 7, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | - |
| Aug 4, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 8.93 | - |
| Aug 3, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.86 | - |
| Aug 2, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | - |
| Aug 1, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.94 | - |
| Jul 31, 2023 | 0.02 Dividend | |||||
| Jul 31, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.00 | - |
| Jul 28, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 8.97 | - |
| Jul 27, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| Jul 26, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.02 | - |
| Jul 25, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | - |
| Jul 24, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.01 | - |
| Jul 21, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.02 | - |
| Jul 20, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.02 | - |
| Jul 19, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.07 | - |
| Jul 18, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | - |
| Jul 17, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.04 | - |
| Jul 14, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.03 | - |
| Jul 13, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.07 | - |
| Jul 12, 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.02 | - |
| Jul 11, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| Jul 10, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 8.93 | - |
| Jul 7, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | - |
| Jul 6, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 8.91 | - |
| Jul 5, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 8.97 | - |
| Jul 3, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | - |
| Jun 30, 2023 | 0.02 Dividend | |||||
| Jun 30, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.03 | - |
| Jun 29, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.99 | - |
| Jun 28, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.07 | - |
| Jun 27, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.04 | - |
| Jun 26, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.07 | - |
| Jun 23, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.05 | - |
| Jun 22, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.02 | - |
| Jun 21, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.07 | - |
| Jun 20, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.06 | - |
| Jun 16, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.04 | - |
| Jun 15, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.07 | - |
| Jun 14, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.02 | - |
| Jun 13, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.01 | - |
| Jun 12, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.06 | - |
| Jun 9, 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.04 | - |
| Jun 8, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.06 | - |
| Jun 7, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.02 | - |
| Jun 6, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.06 | - |
| Jun 5, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.05 | - |
| Jun 2, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.05 | - |
| Jun 1, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.11 | - |
| May 31, 2023 | 0.02 Dividend | |||||
| May 31, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.09 | - |
| May 30, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.03 | - |
| May 26, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.97 | - |
| May 25, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.96 | - |
| May 24, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | - |
| May 23, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.03 | - |
| May 22, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.03 | - |
Related Tickers
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
BPTUX Baron Partners R6
151.29
+1.68%
BPTIX Baron Partners Institutional
151.32
+1.68%
BPTRX Baron Partners Retail
145.18
+1.67%
JDURX PGIM Jennison Utility Fund
15.02
+1.21%
PRUAX PGIM Jennison Utility A
15.04
+1.21%
PRUQX PGIM Jennison Utility R6
15.09
+1.21%
PRUZX PGIM Jennison Utility Z
15.12
+1.20%
FAUFX Fidelity Advisor Utilities Fund
42.92
+1.18%
FUGIX Fidelity Advisor Utilities I
43.94
+1.17%
FUGCX Fidelity Advisor Utilities C
41.65
+1.17%
FSUTX Fidelity Select Utilities
115.82
+1.16%
INIIX VanEck International Investors Gold I
15.72
0.00%
FUGAX Fidelity Advisor Utilities A
42.80
+1.16%
FIKIX Fidelity Advisor Utilities Z
43.91
+1.15%
BTEKX BlackRock Technology Opportunities K
66.25
0.00%
BSTSX BlackRock Technology Opportunities Svc
61.38
0.00%
BGSIX BlackRock Technology Opportunities Fund
66.07
0.00%
BGSAX BlackRock Technology Opportunities Fund
59.88
0.00%
BGSCX BlackRock Technology Opportunities Fund
47.40
0.00%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
54.38
+0.97%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.47
+0.95%
CNPIX Consumer Staples UltraSector ProFund Inv
74.50
+0.88%
CNPSX Consumer Staples UltraSector ProFund Svc
64.68
+0.87%
FGPMX Franklin Gold and Precious Metals R6
22.42
+0.85%
FKRCX Franklin Gold and Precious Metals A
20.32
+0.84%
EQPGX Fidelity Advisor Equity Growth Fund
23.25
0.00%
FGADX Franklin Gold and Precious Metals Adv
22.08
+0.82%
FZAFX Fidelity Advisor Equity Growth Z
23.61
0.00%
EPGAX Fidelity Advisor Equity Growth Fund
20.03
0.00%
FDSVX Fidelity Growth Discovery
63.31
0.00%
FRGOX Franklin Gold and Precious Metals C
17.79
+0.79%
FAEGX Fidelity Advisor Equity Growth M
19.26
0.00%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FNORX Fidelity Nordic
70.49
+0.74%
PSLDX PIMCO StocksPLUS Long Duration Instl
16.92
+0.65%
DAINX Dunham International Stock A
19.47
+0.57%
DNINX Dunham International Stock Fund
19.64
+0.56%
FIKBX Fidelity Advisor Financials Z
32.09
+0.53%
FFSIX Fidelity Advisor Financials I
32.13
+0.53%
FAFSX Fidelity Advisor Financials M
30.58
+0.53%
FAFCX Fidelity Advisor Financials C
28.73
+0.52%
NELAX Nuveen Equity Long/Short A
55.72
+0.52%
NELIX Nuveen Equity Long/Short I
58.07
+0.52%
FAFDX Fidelity Advisor Financials A
30.99
+0.52%
NELCX Nuveen Equity Long/Short C
48.93
+0.51%
GQRPX GQG Partners Global Quality Equity Inv
19.62
+0.51%
GQRRX GQG Partners Global Quality Equity R6
19.69
+0.51%
GQRIX GQG Partners Global Quality Equity Instl
19.70
+0.51%
DCINX Dunham International Stock C
18.01
+0.50%
TFIFX T. Rowe Price Financial Services I
39.95
-0.99%
PRISX T. Rowe Price Financial Services
40.05
-0.99%
SLMCX Columbia Seligman Tech & Info A
125.86
+0.49%
CCOYX Columbia Seligman Technology and Information Fund
146.59
+0.49%
SCIOX Columbia Seligman Tech & Info Adv
120.07
+0.49%
CCIZX Columbia Seligman Tech & Info Inst
147.11
+0.48%
SCIRX Columbia Seligman Tech & Info R
114.03
+0.48%
SCMIX Columbia Seligman Tech & Info Inst2
148.34
+0.48%
HULEX Huber Select Large Cap Value Instl
31.79
+0.47%
HULIX Huber Select Large Cap Value Inv
31.82
+0.47%
SHTCX Columbia Seligman Global Tech C
44.70
+0.47%
SCICX Columbia Seligman Tech & Info C
55.57
+0.47%
SGTRX Columbia Seligman Global Tech R
68.69
+0.47%
SHGTX Columbia Seligman Global Tech A
73.68
+0.46%
CCHRX Columbia Seligman Global Tech Adv
78.51
+0.46%
CSGZX Columbia Seligman Global Tech Inst
76.52
+0.46%
CGTYX Columbia Seligman Global Tech Inst3
76.66
+0.46%
SGTTX Columbia Seligman Global Tech Inst2
77.29
+0.45%
MUOAX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
26.77
+0.45%
MUOIX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
27.06
+0.45%
MUOSX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
27.08
+0.45%
TORTX Tortoise Energy Infrastructure TR A
16.03
0.00%
MUOCX Morgan Stanley Institutional Fund, Inc. - US Core Portfolio
25.42
+0.43%
DREVX BNY Mellon Large Cap Securities Fund
18.87
+0.43%
UOPIX ProFunds UltraNASDAQ-100 Fund
96.96
+0.40%
RYVYX Rydex NASDAQ-100 2x Strategy H
488.72
+0.40%
RYVLX Rydex NASDAQ-100 2x Strategy A
488.86
+0.40%
RYCCX Rydex NASDAQ-100 2x Strategy C
352.79
+0.40%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
43.36
+0.39%
UOPSX ProFunds UltraNASDAQ-100 Fund
66.83
+0.39%
BUFOX Buffalo Early Stage Growth Fd
15.89
0.00%
BUIOX Buffalo Early Stage Growth Instl
16.02
0.00%
CLCRX Columbia Select Large Cap Equity Inst2
21.82
+0.37%
JCNCX Janus Henderson Contrarian Fund
24.79
0.00%
FSPCX Fidelity Select Insurance Port
86.43
+0.36%
JCNAX Janus Henderson Contrarian Fund
28.03
0.00%
FSLBX Fidelity Select Brokerage & Inv Mgmt
149.23
+0.36%
JSVAX Janus Henderson Contrarian T
28.16
0.00%
MOWNX Moerus Worldwide Value N
17.01
+0.35%
MOWIX Moerus Worldwide Value Institutional
17.05
+0.35%
FGRCX Fidelity Advisor Mega Cap Stock C
23.11
+0.35%
GCCAX GMO Climate Change R6
23.39
+0.34%
GCCLX GMO Climate Change I
23.39
+0.34%
CLEYX Columbia Select Large Cap Equity Inst3
20.51
+0.34%
GCCHX GMO Climate Change III
23.44
+0.34%
FTQGX Fidelity Focused Stock
38.23
+0.34%
GCBLX Green Century Balanced
35.50
+0.34%
FGTAX Fidelity Advisor Mega Cap Stock A
23.72
+0.34%
CLSRX Columbia Select Large Cap Equity Adv
20.80
+0.34%
FIJCX Fidelity Advisor Consumer Staples Z
95.31
+0.34%
