Cboe US - Delayed Quote • USD
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:49 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 |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 86.81 | 87.40 | 86.67 | 86.69 | 86.69 | 730,000 |
| Jun 6, 2024 | 87.03 | 87.38 | 86.90 | 87.19 | 87.19 | 838,500 |
| Jun 5, 2024 | 86.76 | 87.18 | 86.29 | 87.13 | 87.13 | 1,100,000 |
| Jun 4, 2024 | 86.25 | 86.81 | 86.18 | 86.59 | 86.59 | 705,400 |
| Jun 3, 2024 | 86.77 | 86.94 | 85.98 | 86.61 | 86.61 | 831,600 |
| May 31, 2024 | 85.77 | 86.70 | 85.39 | 86.63 | 86.63 | 718,300 |
| May 30, 2024 | 85.63 | 85.94 | 85.38 | 85.71 | 85.71 | 959,500 |
| May 29, 2024 | 86.53 | 86.53 | 86.10 | 86.14 | 86.14 | 831,600 |
| May 28, 2024 | 88.02 | 88.02 | 86.96 | 87.27 | 87.27 | 591,100 |
| May 24, 2024 | 88.05 | 88.25 | 87.83 | 88.14 | 88.14 | 497,100 |
| May 23, 2024 | 89.54 | 89.69 | 87.59 | 87.80 | 87.80 | 692,500 |
| May 22, 2024 | 89.21 | 89.67 | 89.11 | 89.40 | 89.40 | 567,400 |
| May 21, 2024 | 89.52 | 89.52 | 89.13 | 89.40 | 89.40 | 442,200 |
| May 20, 2024 | 89.71 | 89.91 | 89.54 | 89.66 | 89.66 | 472,200 |
| May 17, 2024 | 89.44 | 89.72 | 89.37 | 89.58 | 89.58 | 484,100 |
| May 16, 2024 | 89.66 | 89.86 | 89.50 | 89.58 | 89.58 | 591,100 |
| May 15, 2024 | 89.34 | 89.77 | 89.31 | 89.72 | 89.72 | 852,700 |
| May 14, 2024 | 88.63 | 89.05 | 88.45 | 88.77 | 88.77 | 507,900 |
| May 13, 2024 | 88.43 | 88.83 | 88.26 | 88.38 | 88.38 | 578,000 |
| May 10, 2024 | 88.11 | 88.40 | 88.04 | 88.25 | 88.25 | 493,000 |
| May 9, 2024 | 87.30 | 87.96 | 87.16 | 87.96 | 87.96 | 511,900 |
| May 8, 2024 | 86.77 | 87.32 | 86.69 | 87.23 | 87.23 | 820,300 |
| May 7, 2024 | 86.94 | 87.24 | 86.91 | 87.06 | 87.06 | 752,700 |
| May 6, 2024 | 86.59 | 86.78 | 86.42 | 86.74 | 86.74 | 677,000 |
| May 3, 2024 | 86.44 | 86.61 | 85.85 | 86.15 | 86.15 | 747,200 |
| May 2, 2024 | 85.65 | 85.93 | 84.97 | 85.77 | 85.77 | 705,600 |
| May 1, 2024 | 85.27 | 86.39 | 84.87 | 85.22 | 85.22 | 925,300 |
| Apr 30, 2024 | 86.20 | 86.38 | 85.41 | 85.43 | 85.43 | 621,100 |
| Apr 29, 2024 | 86.13 | 86.57 | 86.13 | 86.49 | 86.49 | 619,700 |
| Apr 26, 2024 | 85.78 | 86.35 | 85.65 | 86.03 | 86.03 | 526,000 |
| Apr 25, 2024 | 85.52 | 85.75 | 84.82 | 85.47 | 85.47 | 887,000 |
| Apr 24, 2024 | 85.67 | 85.85 | 85.24 | 85.75 | 85.75 | 610,300 |
| Apr 23, 2024 | 85.17 | 85.91 | 85.08 | 85.74 | 85.74 | 727,200 |
| Apr 22, 2024 | 84.81 | 85.40 | 84.31 | 84.98 | 84.98 | 1,477,700 |
| Apr 19, 2024 | 83.97 | 84.50 | 83.96 | 84.30 | 84.30 | 743,600 |
| Apr 18, 2024 | 83.94 | 84.51 | 83.63 | 83.97 | 83.97 | 902,600 |
| Apr 17, 2024 | 84.74 | 84.74 | 83.85 | 84.11 | 84.11 | 802,400 |
| Apr 16, 2024 | 84.75 | 84.94 | 84.18 | 84.45 | 84.45 | 1,440,900 |
| Apr 15, 2024 | 86.31 | 86.40 | 84.46 | 84.81 | 84.81 | 1,365,400 |
| Apr 12, 2024 | 86.41 | 86.58 | 85.25 | 85.54 | 85.54 | 933,800 |
| Apr 11, 2024 | 87.41 | 87.41 | 86.40 | 87.05 | 87.05 | 780,700 |
| Apr 10, 2024 | 87.53 | 87.53 | 86.67 | 86.94 | 86.94 | 1,059,400 |
| Apr 9, 2024 | 88.19 | 88.65 | 87.89 | 88.65 | 88.65 | 741,800 |
| Apr 8, 2024 | 87.85 | 88.16 | 87.71 | 87.97 | 87.97 | 610,900 |
| Apr 5, 2024 | 87.21 | 87.92 | 87.07 | 87.63 | 87.63 | 731,900 |
| Apr 4, 2024 | 88.56 | 88.78 | 87.13 | 87.21 | 87.21 | 806,600 |
| Apr 3, 2024 | 88.11 | 88.32 | 87.76 | 88.01 | 88.01 | 670,100 |
| Apr 2, 2024 | 88.70 | 88.73 | 88.09 | 88.33 | 88.33 | 845,900 |
| Apr 1, 2024 | 90.00 | 90.14 | 89.07 | 89.23 | 89.23 | 743,700 |
| Mar 28, 2024 | 89.62 | 90.11 | 89.62 | 89.90 | 89.90 | 654,200 |
| Mar 27, 2024 | 88.46 | 89.43 | 88.43 | 89.43 | 89.43 | 693,100 |
| Mar 26, 2024 | 88.34 | 88.41 | 88.03 | 88.08 | 88.08 | 650,800 |
| Mar 25, 2024 | 88.28 | 88.60 | 88.10 | 88.13 | 88.13 | 557,300 |
| Mar 22, 2024 | 89.01 | 89.16 | 88.44 | 88.55 | 88.55 | 804,100 |
| Mar 21, 2024 | 89.03 | 89.43 | 88.95 | 89.16 | 89.16 | 1,170,400 |
| Mar 20, 2024 | 87.92 | 88.74 | 87.79 | 88.68 | 88.68 | 803,600 |
| Mar 19, 2024 | 87.46 | 88.00 | 87.46 | 87.97 | 87.97 | 857,200 |
| Mar 18, 2024 | 87.48 | 87.94 | 87.36 | 87.58 | 87.58 | 638,700 |
| Mar 15, 2024 | 86.97 | 87.70 | 86.79 | 87.26 | 87.26 | 977,700 |
| Mar 14, 2024 | 88.41 | 88.46 | 87.01 | 87.57 | 87.57 | 959,000 |
| Mar 13, 2024 | 88.48 | 88.97 | 88.27 | 88.46 | 88.46 | 808,500 |
| Mar 12, 2024 | 88.37 | 88.61 | 88.01 | 88.50 | 88.50 | 1,138,000 |
| Mar 11, 2024 | 87.78 | 88.41 | 87.62 | 88.33 | 88.33 | 957,000 |
| Mar 8, 2024 | 87.97 | 88.51 | 87.84 | 87.85 | 87.85 | 718,700 |
| Mar 7, 2024 | 87.62 | 87.91 | 87.50 | 87.79 | 87.79 | 674,000 |
| Mar 6, 2024 | 86.89 | 87.34 | 86.78 | 87.13 | 87.13 | 848,700 |
| Mar 5, 2024 | 86.93 | 87.15 | 86.21 | 86.52 | 86.52 | 964,500 |
| Mar 4, 2024 | 86.90 | 87.44 | 86.90 | 87.22 | 87.22 | 781,000 |
| Mar 1, 2024 | 86.75 | 87.29 | 86.24 | 87.09 | 87.09 | 827,400 |
| Feb 29, 2024 | 86.73 | 86.98 | 86.45 | 86.75 | 86.75 | 878,300 |
| Feb 28, 2024 | 86.25 | 86.65 | 86.10 | 86.31 | 86.31 | 657,700 |
| Feb 27, 2024 | 86.41 | 86.45 | 86.06 | 86.40 | 86.40 | 749,200 |
| Feb 26, 2024 | 86.62 | 86.78 | 86.11 | 86.13 | 86.13 | 742,900 |
| Feb 23, 2024 | 86.40 | 86.77 | 86.36 | 86.59 | 86.59 | 821,200 |
| Feb 22, 2024 | 85.96 | 86.40 | 85.64 | 86.26 | 86.26 | 1,564,400 |
| Feb 21, 2024 | 85.11 | 85.68 | 84.87 | 85.65 | 85.65 | 849,700 |
| Feb 20, 2024 | 85.65 | 85.93 | 85.38 | 85.73 | 85.73 | 931,700 |
| Feb 16, 2024 | 86.07 | 86.45 | 85.77 | 85.93 | 85.93 | 884,500 |
| Feb 15, 2024 | 85.57 | 86.44 | 85.57 | 86.39 | 86.39 | 1,089,200 |
| Feb 14, 2024 | 85.13 | 85.43 | 84.69 | 85.37 | 85.37 | 958,500 |
| Feb 13, 2024 | 85.00 | 85.21 | 84.06 | 84.64 | 84.64 | 1,296,700 |
| Feb 12, 2024 | 85.50 | 86.40 | 85.46 | 86.10 | 86.10 | 912,600 |
| Feb 9, 2024 | 85.27 | 85.57 | 85.08 | 85.48 | 85.48 | 1,057,200 |
| Feb 8, 2024 | 85.06 | 85.33 | 84.98 | 85.16 | 85.16 | 913,100 |
| Feb 7, 2024 | 84.92 | 85.04 | 84.30 | 84.79 | 84.79 | 753,400 |
| Feb 6, 2024 | 83.93 | 84.49 | 83.84 | 84.48 | 84.48 | 994,900 |
| Feb 5, 2024 | 84.38 | 84.40 | 83.58 | 83.93 | 83.93 | 1,317,000 |
| Feb 2, 2024 | 84.11 | 84.88 | 83.60 | 84.51 | 84.51 | 1,389,300 |
| Feb 1, 2024 | 83.98 | 84.51 | 83.24 | 84.49 | 84.49 | 1,345,400 |
| Jan 31, 2024 | 84.82 | 84.82 | 83.30 | 83.31 | 83.31 | 1,383,300 |
| Jan 30, 2024 | 85.21 | 85.39 | 85.04 | 85.23 | 85.23 | 1,592,200 |
| Jan 29, 2024 | 84.49 | 85.35 | 84.43 | 85.35 | 85.35 | 1,305,000 |
| Jan 26, 2024 | 84.68 | 84.94 | 84.44 | 84.54 | 84.54 | 904,800 |
| Jan 25, 2024 | 84.42 | 84.62 | 84.03 | 84.50 | 84.50 | 1,170,600 |
| Jan 24, 2024 | 84.80 | 84.80 | 83.85 | 83.90 | 83.90 | 865,100 |
| Jan 23, 2024 | 84.42 | 84.56 | 83.96 | 84.35 | 84.35 | 1,089,200 |
| Jan 22, 2024 | 84.27 | 84.53 | 83.90 | 84.08 | 84.08 | 917,500 |
| Jan 19, 2024 | 83.38 | 84.12 | 82.82 | 83.97 | 83.97 | 1,188,700 |
| Jan 18, 2024 | 82.81 | 83.19 | 82.39 | 83.10 | 83.10 | 962,200 |
| Jan 17, 2024 | 82.48 | 82.63 | 82.06 | 82.58 | 82.58 | 1,074,000 |
| Jan 16, 2024 | 83.33 | 83.41 | 82.85 | 83.22 | 83.22 | 1,140,100 |
| Jan 12, 2024 | 84.13 | 84.43 | 83.55 | 83.80 | 83.80 | 1,058,900 |
| Jan 11, 2024 | 83.82 | 83.86 | 82.97 | 83.79 | 83.79 | 1,179,600 |
| Jan 10, 2024 | 83.70 | 84.01 | 83.44 | 83.85 | 83.85 | 925,900 |
| Jan 9, 2024 | 83.74 | 84.20 | 83.54 | 83.83 | 83.83 | 1,157,300 |
| Jan 8, 2024 | 83.08 | 84.30 | 82.92 | 84.24 | 84.24 | 1,002,600 |
| Jan 5, 2024 | 82.83 | 83.54 | 82.59 | 83.02 | 83.02 | 1,098,300 |
| Jan 4, 2024 | 83.08 | 83.39 | 82.85 | 82.90 | 82.90 | 1,113,500 |
| Jan 3, 2024 | 84.12 | 84.13 | 83.08 | 83.23 | 83.23 | 1,191,800 |
| Jan 2, 2024 | 84.44 | 84.94 | 84.16 | 84.63 | 84.63 | 1,191,600 |
| Dec 29, 2023 | 85.16 | 85.38 | 84.59 | 84.87 | 84.87 | 844,100 |
| Dec 28, 2023 | 84.96 | 85.39 | 84.96 | 85.30 | 85.30 | 883,300 |
| Dec 27, 2023 | 84.97 | 85.13 | 84.73 | 85.11 | 85.11 | 1,020,200 |
| Dec 26, 2023 | 84.64 | 85.12 | 84.49 | 84.98 | 84.98 | 830,800 |
| Dec 22, 2023 | 84.36 | 84.78 | 84.13 | 84.52 | 84.52 | 1,243,200 |
| Dec 21, 2023 | 83.94 | 84.42 | 83.65 | 84.37 | 84.37 | 1,154,300 |
| Dec 20, 2023 | 84.38 | 84.77 | 83.27 | 83.30 | 83.30 | 1,611,500 |
| Dec 19, 2023 | 84.38 | 84.75 | 84.23 | 84.72 | 84.72 | 1,666,800 |
| Dec 18, 2023 | 0.73 Dividend | |||||
| Dec 18, 2023 | 84.16 | 84.25 | 83.89 | 84.10 | 84.10 | 1,099,000 |
| Dec 15, 2023 | 84.96 | 85.00 | 84.27 | 84.57 | 83.84 | 1,430,100 |
| Dec 14, 2023 | 84.18 | 85.33 | 84.00 | 84.98 | 84.25 | 1,547,700 |
| Dec 13, 2023 | 81.85 | 83.47 | 81.65 | 83.46 | 82.74 | 1,465,700 |
| Dec 12, 2023 | 81.60 | 81.95 | 81.24 | 81.87 | 81.16 | 1,085,900 |
| Dec 11, 2023 | 80.92 | 81.58 | 80.92 | 81.56 | 80.86 | 1,228,200 |
| Dec 8, 2023 | 80.47 | 81.08 | 80.46 | 80.82 | 80.12 | 1,238,100 |
| Dec 7, 2023 | 80.30 | 80.68 | 80.13 | 80.55 | 79.86 | 1,112,700 |
| Dec 6, 2023 | 80.31 | 80.90 | 80.01 | 80.10 | 79.41 | 1,259,100 |
| Dec 5, 2023 | 80.25 | 80.25 | 79.72 | 79.97 | 79.28 | 1,102,400 |
| Dec 4, 2023 | 79.95 | 80.70 | 79.95 | 80.47 | 79.78 | 1,440,500 |
| Dec 1, 2023 | 79.20 | 80.49 | 79.08 | 80.44 | 79.75 | 1,774,700 |
| Nov 30, 2023 | 79.08 | 79.42 | 78.75 | 79.38 | 78.70 | 917,400 |
| Nov 29, 2023 | 78.50 | 79.12 | 78.50 | 78.69 | 78.01 | 909,900 |
| Nov 28, 2023 | 77.97 | 78.37 | 77.74 | 78.01 | 77.34 | 847,500 |
| Nov 27, 2023 | 78.15 | 78.20 | 77.81 | 78.05 | 77.38 | 1,260,400 |
| Nov 24, 2023 | 78.13 | 78.30 | 77.97 | 78.30 | 77.63 | 344,800 |
| Nov 22, 2023 | 77.98 | 78.30 | 77.86 | 78.09 | 77.42 | 847,400 |
| Nov 21, 2023 | 77.82 | 77.83 | 77.56 | 77.69 | 77.02 | 927,300 |
| Nov 20, 2023 | 77.31 | 77.87 | 77.19 | 77.73 | 77.06 | 1,011,100 |
| Nov 17, 2023 | 77.36 | 77.57 | 77.13 | 77.43 | 76.76 | 787,100 |
| Nov 16, 2023 | 77.25 | 77.42 | 76.84 | 77.17 | 76.50 | 1,151,500 |
| Nov 15, 2023 | 76.60 | 77.58 | 76.51 | 77.19 | 76.52 | 1,627,800 |
| Nov 14, 2023 | 75.37 | 76.61 | 75.37 | 76.33 | 75.67 | 1,414,000 |
| Nov 13, 2023 | 74.23 | 74.42 | 73.86 | 74.19 | 73.55 | 1,286,300 |
| Nov 10, 2023 | 74.11 | 74.52 | 73.47 | 74.48 | 73.84 | 1,141,800 |
| Nov 9, 2023 | 75.25 | 75.25 | 73.77 | 73.84 | 73.20 | 1,040,700 |
| Nov 8, 2023 | 75.02 | 75.03 | 74.49 | 74.86 | 74.21 | 889,300 |
| Nov 7, 2023 | 74.83 | 75.23 | 74.72 | 74.99 | 74.34 | 795,200 |
| Nov 6, 2023 | 75.35 | 75.47 | 74.71 | 75.02 | 74.37 | 831,000 |
| Nov 3, 2023 | 74.51 | 75.63 | 74.51 | 75.31 | 74.66 | 1,376,900 |
| Nov 2, 2023 | 72.68 | 74.04 | 72.68 | 74.00 | 73.36 | 1,406,700 |
| Nov 1, 2023 | 72.14 | 72.22 | 71.45 | 72.16 | 71.54 | 1,302,100 |
| Oct 31, 2023 | 71.63 | 72.29 | 71.32 | 72.25 | 71.63 | 1,331,300 |
| Oct 30, 2023 | 71.15 | 71.59 | 70.69 | 71.35 | 70.73 | 1,122,700 |
| Oct 27, 2023 | 71.70 | 71.70 | 70.56 | 70.71 | 70.10 | 1,341,200 |
| Oct 26, 2023 | 71.81 | 72.19 | 71.40 | 71.57 | 70.95 | 1,151,700 |
| Oct 25, 2023 | 72.65 | 72.65 | 71.57 | 71.80 | 71.18 | 987,900 |
| Oct 24, 2023 | 73.34 | 73.39 | 72.65 | 73.07 | 72.44 | 1,084,800 |
| Oct 23, 2023 | 73.06 | 73.90 | 72.89 | 73.15 | 72.52 | 1,270,000 |
| Oct 20, 2023 | 74.24 | 74.36 | 73.48 | 73.51 | 72.88 | 838,100 |
| Oct 19, 2023 | 74.92 | 75.50 | 74.21 | 74.36 | 73.72 | 736,500 |
| Oct 18, 2023 | 76.02 | 76.03 | 74.77 | 74.93 | 74.28 | 948,400 |
| Oct 17, 2023 | 75.45 | 76.64 | 75.33 | 76.39 | 75.73 | 1,001,100 |
| Oct 16, 2023 | 75.20 | 76.05 | 75.00 | 75.86 | 75.21 | 1,073,700 |
| Oct 13, 2023 | 75.23 | 75.40 | 74.33 | 74.74 | 74.10 | 945,300 |
| Oct 12, 2023 | 76.21 | 76.25 | 74.57 | 75.03 | 74.38 | 805,400 |
| Oct 11, 2023 | 76.21 | 76.27 | 75.47 | 75.99 | 75.33 | 1,031,200 |
| Oct 10, 2023 | 75.69 | 76.47 | 75.58 | 75.92 | 75.27 | 996,700 |
| Oct 9, 2023 | 74.91 | 75.67 | 74.69 | 75.55 | 74.90 | 789,000 |
| Oct 6, 2023 | 74.14 | 75.64 | 73.86 | 75.23 | 74.58 | 1,152,400 |
| Oct 5, 2023 | 74.44 | 74.57 | 73.75 | 74.41 | 73.77 | 1,069,500 |
| Oct 4, 2023 | 74.17 | 74.65 | 73.74 | 74.52 | 73.88 | 931,000 |
| Oct 3, 2023 | 74.61 | 74.98 | 73.68 | 73.91 | 73.27 | 1,457,100 |
| Oct 2, 2023 | 75.70 | 75.70 | 74.64 | 75.09 | 74.44 | 961,000 |
| Sep 29, 2023 | 76.29 | 76.58 | 75.62 | 75.84 | 75.19 | 1,000,100 |
| Sep 28, 2023 | 74.95 | 75.91 | 74.95 | 75.71 | 75.06 | 709,700 |
| Sep 27, 2023 | 75.19 | 75.31 | 74.47 | 74.97 | 74.32 | 934,900 |
| Sep 26, 2023 | 75.62 | 75.83 | 74.82 | 74.88 | 74.23 | 779,000 |
| Sep 25, 2023 | 75.93 | 76.12 | 75.68 | 76.10 | 75.44 | 779,400 |
| Sep 22, 2023 | 76.71 | 76.71 | 76.09 | 76.14 | 75.48 | 642,800 |
| Sep 21, 2023 | 77.32 | 77.33 | 76.47 | 76.49 | 75.83 | 1,198,700 |
| Sep 20, 2023 | 78.49 | 78.77 | 77.81 | 77.83 | 77.16 | 1,107,300 |
| Sep 19, 2023 | 78.21 | 78.35 | 77.83 | 78.29 | 77.62 | 555,900 |
| Sep 18, 2023 | 78.34 | 78.55 | 78.16 | 78.35 | 77.67 | 548,500 |
| Sep 15, 2023 | 79.15 | 79.18 | 78.36 | 78.47 | 77.79 | 706,200 |
| Sep 14, 2023 | 79.20 | 79.53 | 78.94 | 79.44 | 78.76 | 596,600 |
| Sep 13, 2023 | 79.15 | 79.29 | 78.53 | 78.78 | 78.10 | 505,600 |
| Sep 12, 2023 | 79.42 | 79.64 | 79.07 | 79.15 | 78.47 | 533,200 |
| Sep 11, 2023 | 79.57 | 79.64 | 79.31 | 79.55 | 78.86 | 686,000 |
| Sep 8, 2023 | 79.11 | 79.32 | 78.97 | 79.18 | 78.50 | 823,700 |
| Sep 7, 2023 | 79.06 | 79.20 | 78.81 | 79.03 | 78.35 | 680,300 |
| Sep 6, 2023 | 79.46 | 79.74 | 79.06 | 79.46 | 78.78 | 682,000 |
| Sep 5, 2023 | 80.39 | 80.39 | 79.72 | 79.75 | 79.06 | 926,900 |
| Sep 1, 2023 | 80.63 | 80.87 | 80.33 | 80.52 | 79.83 | 617,900 |
| Aug 31, 2023 | 80.40 | 80.75 | 80.20 | 80.20 | 79.51 | 725,200 |
| Aug 30, 2023 | 79.91 | 80.20 | 79.70 | 80.11 | 79.42 | 1,013,400 |
| Aug 29, 2023 | 78.67 | 79.86 | 78.64 | 79.82 | 79.13 | 899,700 |
| Aug 28, 2023 | 78.56 | 78.81 | 78.36 | 78.69 | 78.01 | 630,000 |
| Aug 25, 2023 | 77.55 | 78.26 | 77.11 | 78.00 | 77.33 | 877,200 |
| Aug 24, 2023 | 78.51 | 78.69 | 77.35 | 77.35 | 76.68 | 849,400 |
| Aug 23, 2023 | 77.83 | 78.45 | 77.67 | 78.28 | 77.61 | 689,000 |
| Aug 22, 2023 | 78.20 | 78.20 | 77.42 | 77.52 | 76.85 | 857,600 |
| Aug 21, 2023 | 77.84 | 77.99 | 77.24 | 77.84 | 77.17 | 510,100 |
| Aug 18, 2023 | 77.19 | 77.78 | 77.01 | 77.64 | 76.97 | 1,153,700 |
| Aug 17, 2023 | 78.73 | 78.74 | 77.72 | 77.74 | 77.07 | 824,800 |
| Aug 16, 2023 | 78.95 | 79.19 | 78.39 | 78.41 | 77.73 | 807,900 |
| Aug 15, 2023 | 79.80 | 79.80 | 79.04 | 79.18 | 78.50 | 1,323,200 |
| Aug 14, 2023 | 79.83 | 80.19 | 79.65 | 80.18 | 79.49 | 668,500 |
| Aug 11, 2023 | 79.83 | 80.34 | 79.71 | 79.90 | 79.21 | 496,900 |
| Aug 10, 2023 | 80.55 | 81.08 | 79.95 | 80.17 | 79.48 | 949,100 |
| Aug 9, 2023 | 80.66 | 80.66 | 79.87 | 79.98 | 79.29 | 692,200 |
| Aug 8, 2023 | 80.51 | 80.58 | 79.79 | 80.51 | 79.82 | 843,400 |
| Aug 7, 2023 | 81.02 | 81.57 | 80.90 | 81.54 | 80.84 | 651,700 |
| Aug 4, 2023 | 81.27 | 81.74 | 80.64 | 80.77 | 80.07 | 988,300 |
| Aug 3, 2023 | 81.25 | 81.36 | 80.76 | 80.98 | 80.28 | 944,800 |
| Aug 2, 2023 | 82.27 | 82.41 | 81.65 | 81.79 | 81.08 | 1,077,300 |
| Aug 1, 2023 | 82.87 | 82.98 | 82.63 | 82.79 | 82.08 | 909,600 |
| Jul 31, 2023 | 83.26 | 83.45 | 82.94 | 83.28 | 82.56 | 863,200 |
| Jul 28, 2023 | 83.05 | 83.35 | 82.70 | 83.04 | 82.32 | 974,700 |
| Jul 27, 2023 | 83.60 | 83.87 | 82.16 | 82.29 | 81.58 | 1,122,200 |
| Jul 26, 2023 | 82.55 | 83.12 | 82.50 | 82.90 | 82.19 | 876,800 |
| Jul 25, 2023 | 82.44 | 82.89 | 82.42 | 82.71 | 82.00 | 753,200 |
| Jul 24, 2023 | 82.70 | 82.88 | 82.37 | 82.46 | 81.75 | 769,800 |
| Jul 21, 2023 | 82.74 | 82.80 | 82.33 | 82.49 | 81.78 | 809,600 |
| Jul 20, 2023 | 82.72 | 82.83 | 82.23 | 82.30 | 81.59 | 884,800 |
| Jul 19, 2023 | 82.89 | 83.37 | 82.86 | 83.11 | 82.39 | 1,215,200 |
| Jul 18, 2023 | 81.79 | 82.67 | 81.77 | 82.57 | 81.86 | 1,239,300 |
| Jul 17, 2023 | 81.45 | 82.05 | 81.21 | 81.79 | 81.08 | 802,800 |
| Jul 14, 2023 | 81.99 | 82.00 | 81.44 | 81.58 | 80.88 | 808,700 |
| Jul 13, 2023 | 81.54 | 82.00 | 81.38 | 81.85 | 81.14 | 985,500 |
| Jul 12, 2023 | 81.39 | 81.47 | 80.90 | 81.12 | 80.42 | 961,400 |
| Jul 11, 2023 | 79.58 | 80.36 | 79.44 | 80.26 | 79.57 | 1,067,000 |
| Jul 10, 2023 | 78.49 | 79.37 | 78.35 | 79.23 | 78.55 | 1,145,600 |
| Jul 7, 2023 | 78.51 | 79.24 | 78.42 | 78.52 | 77.84 | 658,400 |
| Jul 6, 2023 | 78.70 | 78.70 | 77.96 | 78.54 | 77.86 | 916,400 |
| Jul 5, 2023 | 79.49 | 79.61 | 79.16 | 79.44 | 78.76 | 856,900 |
| Jul 3, 2023 | 79.73 | 79.82 | 79.43 | 79.74 | 79.05 | 477,700 |
| Jun 30, 2023 | 79.64 | 80.00 | 79.59 | 79.79 | 79.10 | 925,900 |
| Jun 29, 2023 | 78.72 | 79.21 | 78.56 | 79.08 | 78.40 | 811,500 |
| Jun 28, 2023 | 78.62 | 78.76 | 78.30 | 78.64 | 77.96 | 917,600 |
| Jun 27, 2023 | 78.22 | 78.94 | 77.97 | 78.74 | 78.06 | 899,900 |
| Jun 26, 2023 | 77.81 | 78.15 | 77.77 | 77.83 | 77.16 | 470,900 |
| Jun 23, 2023 | 78.02 | 78.26 | 77.83 | 77.92 | 77.25 | 526,300 |
| Jun 22, 2023 | 78.52 | 78.65 | 78.22 | 78.53 | 77.85 | 1,171,900 |
| Jun 21, 2023 | 79.02 | 79.09 | 78.59 | 78.69 | 78.01 | 750,200 |
| Jun 20, 2023 | 79.42 | 79.47 | 78.80 | 79.19 | 78.51 | 611,300 |
| Jun 16, 2023 | 80.56 | 80.88 | 79.75 | 79.81 | 79.12 | 1,034,400 |
| Jun 15, 2023 | 78.87 | 80.35 | 78.78 | 80.16 | 79.47 | 1,235,900 |
| Jun 14, 2023 | 79.00 | 79.50 | 78.36 | 79.14 | 78.46 | 746,900 |
| Jun 13, 2023 | 78.84 | 78.97 | 78.42 | 78.91 | 78.23 | 1,196,000 |
| Jun 12, 2023 | 77.69 | 78.33 | 77.47 | 78.33 | 77.65 | 834,800 |
| Jun 9, 2023 | 77.44 | 77.79 | 77.04 | 77.50 | 76.83 | 710,400 |
| Jun 8, 2023 | 76.77 | 77.40 | 76.57 | 77.29 | 76.62 | 615,900 |
Related Tickers
NFTY First Trust India NIFTY 50 Equal Weight ETF
59.01
+1.30%
FLIN Franklin FTSE India ETF
38.91
+1.30%
EPI WisdomTree India Earnings Fund
46.47
+1.26%
IHI iShares U.S. Medical Devices ETF
56.63
+0.51%
VPC Virtus Private Credit ETF
23.27
+0.49%
XLF The Financial Select Sector SPDR Fund
41.48
+0.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
105.02
+0.47%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.42%
IAK iShares U.S. Insurance ETF
115.12
+0.42%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.51
+0.35%
BIZD VanEck BDC Income ETF
17.27
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.22
+0.33%
KIE SPDR S&P Insurance ETF
50.39
+0.26%
CIBR First Trust NASDAQ Cybersecurity ETF
53.82
+0.24%
XLK The Technology Select Sector SPDR Fund
215.60
+0.23%
IYF iShares U.S. Financials ETF
94.28
+0.22%
IYG iShares U.S. Financial Services ETF
65.36
+0.21%
CSM ProShares Large Cap Core Plus
60.71
+0.18%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.46
+0.17%
VFH Vanguard Financials Index Fund ETF Shares
100.23
+0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.97
+0.13%
IYW iShares U.S. Technology ETF
143.46
+0.13%
IYH iShares U.S. Healthcare ETF
61.31
+0.13%
FDRR Fidelity Dividend ETF for Rising Rates
47.98
+0.13%
DXJ WisdomTree Japan Hedged Equity Fund
109.78
+0.12%
XLV The Health Care Select Sector SPDR Fund
146.43
+0.11%
SPMO Invesco S&P 500 Momentum ETF
83.89
+0.11%
XLI The Industrial Select Sector SPDR Fund
122.33
+0.11%
FTLS First Trust Long/Short Equity ETF
61.76
+0.10%
DWAT Arrow DWA Tactical: Macro ETF
10.94
+0.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.43
+0.09%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.08%
ESG FlexShares STOXX US ESG Select Index Fund
125.97
+0.08%
BJUL Innovator U.S. Equity Buffer ETF - July
41.39
+0.08%
FLTR VanEck IG Floating Rate ETF
25.43
+0.08%
CCOR Core Alternative ETF
25.47
+0.08%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.69
+0.08%
QDIV Global X S&P 500 Quality Dividend ETF
33.32
+0.07%
EQWL Invesco S&P 100 Equal Weight ETF
94.19
+0.07%
HSRT Hartford AAA CLO ETF
39.03
+0.06%
IXN iShares Global Tech ETF
79.17
+0.06%
OPER ClearShares Ultra-Short Maturity ETF
100.23
+0.05%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
46.62
+0.05%
BOUT Innovator IBD Breakout Opportunities ETF
34.67
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.63
+0.04%
FLOT iShares Floating Rate Bond ETF
50.92
+0.04%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.30
+0.04%
BOCT Innovator U.S. Equity Buffer ETF October
41.30
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.76
+0.03%
FHLC Fidelity MSCI Health Care Index ETF
68.84
+0.01%
MGC Vanguard Mega Cap Index Fund
192.63
+0.01%
PSET Principal Quality ETF
66.60
-0.02%
MGK Vanguard Mega Cap Growth Index Fund
302.32
+0.01%
BJAN Innovator U.S. Equity Buffer ETF - January
44.52
+0.01%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.01
+0.01%
CBON VanEck China Bond ETF
21.88
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.18
0.00%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.05
0.00%
PULS PGIM Ultra Short Bond ETF
49.56
0.00%
VGT Vanguard Information Technology Index Fund ETF Shares
549.85
-0.01%
VHT Vanguard Health Care Index Fund ETF Shares
266.87
-0.01%
SPXE ProShares S&P 500 ex-Energy ETF
57.40
-0.01%
OEF iShares S&P 100 ETF
257.56
-0.01%
FTCS First Trust Capital Strength ETF
84.13
-0.01%
ILCG iShares Morningstar Growth ETF
78.73
-0.01%
RAVI FlexShares Ultra-Short Income Fund
75.24
-0.01%
SDOG ALPS Sector Dividend Dogs ETF
53.64
-0.01%
JPST JPMorgan Ultra-Short Income ETF
50.31
-0.02%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.52
-0.02%
SPYG SPDR Portfolio S&P 500 Growth ETF
77.08
-0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.37
-0.03%
FLJH Franklin FTSE Japan Hedged ETF
31.67
-0.03%
FUMB First Trust Ultra Short Duration Municipal ETF
20.07
-0.04%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.34
-0.04%
JQUA JPMorgan U.S. Quality Factor ETF
52.06
-0.04%
TMFC Motley Fool 100 Index ETF
51.93
-0.04%
GSY Invesco Ultra Short Duration ETF
49.95
-0.04%
VSDA VictoryShares Dividend Accelerator ETF
48.70
-0.04%
FLBL Franklin Senior Loan ETF
24.39
-0.04%
IVW iShares S&P 500 Growth ETF
88.97
-0.04%
XLG Invesco S&P 500 Top 50 ETF
44.38
-0.05%
DTD WisdomTree U.S. Total Dividend Fund
70.13
-0.05%
NACP Impact Shares NAACP Minority Empowerment ETF
38.93
-0.05%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
76.66
-0.05%
POCT Innovator U.S. Equity Power Buffer ETF October
38.12
-0.05%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.05
-0.58%
PCEF Invesco CEF Income Composite ETF
18.67
-0.05%
PTNQ Pacer Trendpilot 100 ETF
70.49
-0.11%
SPHQ Invesco S&P 500 Quality ETF
62.61
-0.06%
FTEC Fidelity MSCI Information Technology Index ETF
163.38
-0.07%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.17
-0.07%
SUSA iShares MSCI USA ESG Select ETF
110.14
-0.07%
SPXN ProShares S&P 500 ex-Financials ETF
57.99
-0.08%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.32
-0.08%
SMH VanEck Semiconductor ETF
252.21
-0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.74
-0.08%
ESGU iShares ESG Aware MSCI USA ETF
116.99
-0.09%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.99
-0.09%
FXO First Trust Financials AlphaDEX Fund
45.86
-0.09%
QQQ Invesco QQQ Trust
462.96
-0.09%
