Cboe US - Nasdaq Real Time Price • USD
At close: 3:59 PM EDT
After hours: 4:13 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 14, 2024 | 24.40 | 25.33 | 24.13 | 24.65 | 24.65 | 9,469,480 |
| Jun 13, 2024 | 23.54 | 24.48 | 23.33 | 23.59 | 23.59 | 7,133,000 |
| Jun 12, 2024 | 23.49 | 23.88 | 23.28 | 23.59 | 23.59 | 10,067,600 |
| Jun 11, 2024 | 24.75 | 25.21 | 24.15 | 24.30 | 24.30 | 6,327,800 |
| Jun 10, 2024 | 24.87 | 25.04 | 24.14 | 24.29 | 24.29 | 3,701,500 |
| Jun 7, 2024 | 24.68 | 24.86 | 24.03 | 24.35 | 24.35 | 5,681,600 |
| Jun 6, 2024 | 24.74 | 25.16 | 24.57 | 24.72 | 24.72 | 4,752,400 |
| Jun 5, 2024 | 25.25 | 26.00 | 24.82 | 24.96 | 24.96 | 4,373,700 |
| Jun 4, 2024 | 26.13 | 26.77 | 25.48 | 25.66 | 25.66 | 6,086,400 |
| Jun 3, 2024 | 25.24 | 26.96 | 25.15 | 25.56 | 25.56 | 5,599,000 |
| May 31, 2024 | 26.25 | 28.03 | 25.63 | 25.80 | 25.80 | 8,683,400 |
| May 30, 2024 | 27.17 | 27.72 | 26.20 | 27.04 | 27.04 | 6,880,200 |
| May 29, 2024 | 27.32 | 27.44 | 26.42 | 27.05 | 27.05 | 7,939,300 |
| May 28, 2024 | 24.69 | 26.27 | 24.64 | 25.61 | 25.61 | 6,611,900 |
| May 24, 2024 | 25.72 | 25.81 | 24.64 | 24.98 | 24.98 | 8,316,600 |
| May 23, 2024 | 24.64 | 26.44 | 24.49 | 26.00 | 26.00 | 12,860,100 |
| May 22, 2024 | 24.76 | 25.86 | 24.43 | 25.44 | 25.44 | 9,469,800 |
| May 21, 2024 | 25.37 | 25.42 | 24.55 | 24.69 | 24.69 | 5,112,000 |
| May 20, 2024 | 25.20 | 25.58 | 24.91 | 25.32 | 25.32 | 4,766,200 |
| May 17, 2024 | 25.76 | 25.91 | 25.17 | 25.35 | 25.35 | 6,553,800 |
| May 16, 2024 | 25.89 | 26.18 | 25.64 | 25.76 | 25.76 | 6,764,600 |
| May 15, 2024 | 26.56 | 26.93 | 25.76 | 25.77 | 25.77 | 8,016,200 |
| May 14, 2024 | 28.13 | 28.35 | 27.22 | 27.41 | 27.41 | 5,978,500 |
| May 13, 2024 | 27.56 | 28.33 | 27.53 | 28.13 | 28.13 | 4,524,600 |
| May 10, 2024 | 28.20 | 28.36 | 27.62 | 27.68 | 27.68 | 5,397,900 |
| May 9, 2024 | 28.40 | 28.86 | 28.20 | 28.24 | 28.24 | 5,229,700 |
| May 8, 2024 | 28.94 | 28.95 | 28.35 | 28.46 | 28.46 | 5,555,900 |
| May 7, 2024 | 28.87 | 29.21 | 28.77 | 28.85 | 28.85 | 5,705,600 |
| May 6, 2024 | 29.50 | 29.60 | 29.01 | 29.09 | 29.09 | 5,042,100 |
| May 3, 2024 | 30.19 | 31.10 | 29.99 | 30.25 | 30.25 | 8,554,800 |
| May 2, 2024 | 32.43 | 33.81 | 31.64 | 31.88 | 31.88 | 5,786,600 |
| May 1, 2024 | 33.77 | 34.15 | 31.30 | 33.50 | 33.50 | 9,272,100 |
| Apr 30, 2024 | 32.01 | 33.32 | 31.40 | 33.27 | 33.27 | 6,744,100 |
| Apr 29, 2024 | 32.19 | 32.82 | 31.46 | 31.94 | 31.94 | 5,270,400 |
| Apr 26, 2024 | 32.78 | 33.33 | 32.38 | 32.69 | 32.69 | 6,029,500 |
| Apr 25, 2024 | 36.01 | 36.76 | 34.03 | 34.33 | 34.33 | 8,233,500 |
| Apr 24, 2024 | 33.49 | 34.61 | 33.14 | 33.29 | 33.29 | 6,559,400 |
| Apr 23, 2024 | 34.66 | 34.92 | 33.41 | 33.71 | 33.71 | 6,477,100 |
| Apr 22, 2024 | 38.12 | 38.24 | 35.08 | 35.77 | 35.77 | 6,535,000 |
| Apr 19, 2024 | 39.16 | 41.42 | 38.01 | 40.52 | 40.52 | 7,474,700 |
| Apr 18, 2024 | 37.72 | 39.76 | 36.98 | 38.98 | 38.98 | 5,566,700 |
| Apr 17, 2024 | 38.68 | 41.07 | 37.52 | 38.49 | 38.49 | 7,231,000 |
| Apr 16, 2024 | 40.73 | 41.27 | 37.93 | 39.19 | 39.19 | 7,853,000 |
| Apr 15, 2024 | 36.07 | 41.38 | 35.60 | 41.10 | 41.10 | 10,485,000 |
| Apr 12, 2024 | 35.88 | 40.54 | 35.83 | 37.85 | 37.85 | 13,472,200 |
| Apr 11, 2024 | 1:5 Stock Splits | |||||
| Apr 11, 2024 | 34.69 | 36.68 | 33.29 | 33.58 | 33.58 | 4,617,200 |
| Apr 10, 2024 | 34.95 | 36.45 | 34.30 | 34.45 | 34.45 | 10,709,320 |
| Apr 9, 2024 | 33.65 | 35.80 | 33.30 | 33.60 | 33.60 | 8,430,820 |
| Apr 8, 2024 | 35.00 | 35.45 | 33.50 | 34.00 | 34.00 | 6,571,420 |
| Apr 5, 2024 | 35.75 | 36.70 | 34.25 | 36.10 | 36.10 | 7,906,840 |
| Apr 4, 2024 | 32.00 | 36.60 | 31.55 | 35.05 | 35.05 | 9,818,780 |
| Apr 3, 2024 | 33.95 | 34.15 | 32.20 | 32.95 | 32.95 | 3,917,460 |
| Apr 2, 2024 | 33.55 | 34.90 | 33.05 | 33.05 | 33.05 | 8,295,560 |
| Apr 1, 2024 | 31.35 | 32.60 | 31.15 | 31.80 | 31.80 | 4,344,940 |
| Mar 28, 2024 | 30.65 | 31.60 | 30.50 | 31.60 | 31.60 | 3,652,040 |
| Mar 27, 2024 | 30.85 | 31.75 | 30.60 | 30.65 | 30.65 | 3,632,140 |
| Mar 26, 2024 | 31.15 | 31.50 | 30.70 | 31.40 | 31.40 | 3,485,940 |
| Mar 25, 2024 | 32.00 | 32.05 | 31.20 | 31.65 | 31.65 | 2,531,660 |
| Mar 22, 2024 | 32.00 | 32.25 | 31.20 | 31.95 | 31.95 | 3,627,680 |
| Mar 21, 2024 | 31.40 | 32.40 | 31.35 | 31.85 | 31.85 | 4,781,660 |
| Mar 20, 2024 | 33.35 | 33.50 | 31.95 | 32.10 | 32.10 | 7,648,740 |
| Mar 19, 2024 | 34.85 | 35.10 | 33.30 | 33.40 | 33.40 | 4,956,040 |
| Mar 18, 2024 | 35.20 | 35.20 | 34.25 | 34.70 | 34.70 | 4,120,080 |
| Mar 15, 2024 | 35.75 | 37.95 | 35.15 | 35.95 | 35.95 | 7,642,780 |
| Mar 14, 2024 | 33.40 | 36.95 | 33.00 | 34.80 | 34.80 | 8,311,460 |
| Mar 13, 2024 | 33.75 | 34.10 | 33.30 | 33.65 | 33.65 | 3,103,660 |
| Mar 12, 2024 | 35.35 | 36.00 | 33.75 | 33.85 | 33.85 | 6,840,140 |
| Mar 11, 2024 | 37.50 | 38.60 | 36.05 | 36.50 | 36.50 | 7,334,900 |
| Mar 8, 2024 | 35.00 | 38.95 | 34.60 | 37.10 | 37.10 | 8,917,760 |
| Mar 7, 2024 | 34.85 | 36.40 | 34.75 | 35.80 | 35.80 | 4,316,500 |
| Mar 6, 2024 | 34.45 | 36.45 | 34.25 | 35.95 | 35.95 | 6,156,520 |
| Mar 5, 2024 | 34.30 | 37.35 | 34.15 | 35.85 | 35.85 | 10,501,360 |
| Mar 4, 2024 | 33.75 | 34.10 | 33.45 | 33.85 | 33.85 | 2,420,440 |
| Mar 1, 2024 | 33.35 | 34.15 | 32.95 | 33.85 | 33.85 | 4,299,920 |
| Feb 29, 2024 | 33.60 | 34.90 | 33.45 | 33.80 | 33.80 | 4,268,200 |
| Feb 28, 2024 | 34.00 | 34.85 | 33.80 | 34.45 | 34.45 | 3,863,200 |
| Feb 27, 2024 | 34.05 | 34.25 | 33.50 | 33.70 | 33.70 | 2,628,560 |
| Feb 26, 2024 | 34.80 | 34.90 | 34.35 | 34.55 | 34.55 | 2,912,500 |
| Feb 23, 2024 | 36.25 | 36.65 | 35.05 | 35.20 | 35.20 | 4,718,080 |
| Feb 22, 2024 | 36.05 | 37.35 | 35.40 | 37.30 | 37.30 | 4,797,000 |
| Feb 21, 2024 | 39.15 | 39.70 | 38.15 | 38.30 | 38.30 | 4,754,100 |
| Feb 20, 2024 | 37.80 | 40.25 | 37.60 | 38.75 | 38.75 | 6,426,380 |
| Feb 16, 2024 | 37.55 | 37.95 | 35.95 | 37.05 | 37.05 | 5,947,240 |
| Feb 15, 2024 | 36.95 | 38.25 | 36.65 | 37.15 | 37.15 | 5,360,720 |
| Feb 14, 2024 | 38.45 | 39.65 | 37.30 | 37.65 | 37.65 | 8,110,960 |
| Feb 13, 2024 | 38.70 | 44.55 | 38.15 | 40.95 | 40.95 | 13,064,060 |
| Feb 12, 2024 | 35.50 | 37.45 | 35.25 | 36.90 | 36.90 | 5,014,320 |
| Feb 9, 2024 | 35.05 | 35.90 | 34.70 | 35.80 | 35.80 | 3,918,020 |
| Feb 8, 2024 | 35.50 | 36.30 | 35.20 | 35.30 | 35.30 | 2,845,540 |
| Feb 7, 2024 | 35.35 | 36.15 | 35.25 | 35.70 | 35.70 | 4,404,760 |
| Feb 6, 2024 | 36.70 | 37.35 | 35.75 | 35.90 | 35.90 | 4,673,420 |
| Feb 5, 2024 | 38.95 | 40.20 | 37.05 | 37.30 | 37.30 | 5,465,280 |
| Feb 2, 2024 | 39.30 | 40.05 | 38.45 | 39.50 | 39.50 | 5,242,040 |
| Feb 1, 2024 | 39.35 | 40.75 | 38.45 | 39.70 | 39.70 | 5,659,240 |
| Jan 31, 2024 | 37.45 | 40.65 | 37.25 | 40.15 | 40.15 | 10,397,640 |
| Jan 30, 2024 | 37.85 | 37.95 | 37.15 | 37.40 | 37.40 | 3,147,160 |
| Jan 29, 2024 | 37.85 | 38.85 | 37.65 | 38.30 | 38.30 | 3,114,260 |
| Jan 26, 2024 | 37.95 | 38.45 | 37.10 | 37.80 | 37.80 | 3,654,400 |
| Jan 25, 2024 | 37.40 | 38.35 | 37.05 | 38.25 | 38.25 | 4,574,000 |
| Jan 24, 2024 | 35.50 | 37.60 | 35.50 | 37.60 | 37.60 | 5,896,500 |
| Jan 23, 2024 | 37.05 | 37.15 | 36.05 | 36.15 | 36.15 | 3,704,500 |
| Jan 22, 2024 | 38.95 | 39.45 | 37.55 | 37.90 | 37.90 | 4,023,340 |
| Jan 19, 2024 | 40.05 | 40.50 | 39.25 | 39.80 | 39.80 | 5,060,440 |
| Jan 18, 2024 | 41.85 | 43.45 | 41.05 | 41.25 | 41.25 | 5,110,180 |
| Jan 17, 2024 | 43.15 | 45.00 | 42.00 | 43.45 | 43.45 | 7,712,100 |
| Jan 16, 2024 | 40.65 | 42.50 | 39.85 | 41.25 | 41.25 | 7,616,560 |
| Jan 12, 2024 | 38.15 | 39.45 | 38.00 | 39.25 | 39.25 | 5,726,460 |
| Jan 11, 2024 | 37.75 | 40.40 | 37.60 | 38.25 | 38.25 | 7,088,860 |
| Jan 10, 2024 | 38.85 | 39.10 | 38.30 | 38.70 | 38.70 | 3,753,280 |
| Jan 9, 2024 | 41.25 | 41.30 | 39.05 | 39.20 | 39.20 | 3,993,200 |
| Jan 8, 2024 | 42.10 | 42.35 | 39.85 | 40.70 | 40.70 | 4,076,120 |
| Jan 5, 2024 | 43.70 | 43.75 | 41.50 | 42.10 | 42.10 | 6,488,400 |
| Jan 4, 2024 | 44.45 | 44.65 | 43.00 | 44.25 | 44.25 | 4,799,700 |
| Jan 3, 2024 | 43.20 | 45.35 | 42.25 | 44.35 | 44.35 | 7,823,260 |
| Jan 2, 2024 | 43.75 | 44.90 | 41.65 | 42.15 | 42.15 | 7,148,240 |
| Dec 29, 2023 | 41.85 | 43.65 | 41.50 | 42.20 | 42.20 | 5,312,120 |
| Dec 28, 2023 | 41.85 | 42.80 | 41.65 | 42.05 | 42.05 | 2,849,440 |
| Dec 27, 2023 | 44.40 | 44.40 | 42.10 | 42.20 | 42.20 | 3,534,400 |
| Dec 26, 2023 | 46.45 | 46.95 | 44.75 | 44.90 | 44.90 | 2,056,940 |
| Dec 22, 2023 | 48.10 | 49.75 | 46.70 | 46.75 | 46.75 | 4,089,980 |
| Dec 21, 2023 | 49.05 | 50.85 | 47.90 | 48.60 | 48.60 | 6,181,740 |
| Dec 20, 2023 | 45.70 | 51.10 | 45.30 | 50.15 | 50.15 | 7,218,960 |
| Dec 19, 2023 | 45.45 | 46.20 | 45.10 | 46.10 | 46.10 | 2,518,080 |
| Dec 18, 2023 | 44.75 | 45.30 | 44.60 | 45.05 | 45.05 | 1,944,200 |
| Dec 15, 2023 | 43.10 | 45.10 | 42.70 | 44.90 | 44.90 | 4,019,240 |
| Dec 14, 2023 | 42.25 | 44.75 | 42.25 | 42.85 | 42.85 | 3,778,800 |
| Dec 13, 2023 | 43.60 | 44.55 | 42.75 | 43.10 | 43.10 | 4,253,240 |
| Dec 12, 2023 | 45.00 | 45.35 | 43.50 | 43.95 | 43.95 | 3,166,660 |
| Dec 11, 2023 | 47.35 | 47.45 | 45.75 | 45.80 | 45.80 | 2,441,780 |
| Dec 8, 2023 | 49.10 | 49.10 | 47.40 | 47.55 | 47.55 | 3,716,160 |
| Dec 7, 2023 | 49.40 | 50.10 | 49.15 | 49.70 | 49.70 | 1,955,680 |
| Dec 6, 2023 | 48.35 | 50.10 | 48.05 | 49.65 | 49.65 | 3,120,700 |
| Dec 5, 2023 | 50.10 | 50.25 | 49.15 | 49.25 | 49.25 | 3,017,960 |
| Dec 4, 2023 | 50.75 | 52.10 | 49.65 | 49.90 | 49.90 | 4,085,120 |
| Dec 1, 2023 | 49.55 | 49.90 | 48.65 | 49.55 | 49.55 | 4,049,720 |
| Nov 30, 2023 | 50.60 | 51.60 | 49.75 | 50.00 | 50.00 | 3,612,300 |
| Nov 29, 2023 | 49.30 | 51.40 | 49.15 | 51.15 | 51.15 | 4,036,880 |
| Nov 28, 2023 | 50.70 | 51.30 | 49.55 | 50.00 | 50.00 | 3,790,060 |
| Nov 27, 2023 | 51.15 | 51.20 | 50.50 | 51.00 | 51.00 | 2,507,060 |
| Nov 24, 2023 | 53.40 | 53.75 | 50.20 | 50.45 | 50.45 | 2,050,660 |
| Nov 22, 2023 | 52.20 | 54.80 | 52.10 | 54.00 | 54.00 | 3,493,300 |
| Nov 21, 2023 | 55.35 | 55.40 | 53.05 | 53.35 | 53.35 | 3,164,940 |
| Nov 20, 2023 | 55.10 | 55.30 | 54.10 | 55.00 | 55.00 | 2,447,880 |
| Nov 17, 2023 | 56.55 | 57.35 | 55.35 | 55.75 | 55.75 | 3,196,120 |
| Nov 16, 2023 | 58.30 | 58.75 | 56.80 | 57.00 | 57.00 | 3,806,280 |
| Nov 15, 2023 | 58.80 | 59.45 | 57.90 | 58.25 | 58.25 | 3,073,460 |
| Nov 14, 2023 | 57.70 | 60.40 | 57.45 | 60.30 | 60.30 | 3,754,960 |
| Nov 13, 2023 | 62.55 | 63.10 | 60.00 | 61.00 | 61.00 | 3,238,920 |
| Nov 10, 2023 | 64.35 | 64.45 | 61.10 | 61.95 | 61.95 | 4,209,080 |
| Nov 9, 2023 | 61.30 | 66.95 | 61.15 | 66.15 | 66.15 | 5,950,280 |
| Nov 8, 2023 | 63.10 | 65.35 | 62.05 | 62.35 | 62.35 | 4,338,500 |
| Nov 7, 2023 | 64.45 | 65.50 | 63.55 | 64.25 | 64.25 | 3,126,060 |
| Nov 6, 2023 | 66.75 | 67.65 | 64.60 | 64.80 | 64.80 | 3,772,880 |
| Nov 3, 2023 | 68.70 | 69.45 | 67.40 | 68.20 | 68.20 | 3,952,320 |
| Nov 2, 2023 | 71.90 | 73.65 | 70.50 | 70.60 | 70.60 | 3,929,400 |
| Nov 1, 2023 | 78.40 | 78.65 | 73.80 | 74.40 | 74.40 | 6,288,840 |
| Oct 31, 2023 | 87.05 | 88.55 | 79.55 | 79.90 | 79.90 | 4,327,920 |
| Oct 30, 2023 | 93.45 | 93.65 | 87.85 | 88.05 | 88.05 | 4,460,100 |
| Oct 27, 2023 | 91.35 | 99.85 | 89.80 | 99.05 | 99.05 | 6,228,780 |
| Oct 26, 2023 | 93.25 | 98.55 | 91.00 | 94.45 | 94.45 | 5,872,080 |
| Oct 25, 2023 | 85.60 | 96.25 | 85.50 | 93.15 | 93.15 | 6,157,740 |
| Oct 24, 2023 | 87.60 | 91.15 | 84.50 | 85.05 | 85.05 | 3,750,480 |
| Oct 23, 2023 | 98.65 | 100.90 | 86.45 | 91.25 | 91.25 | 4,739,440 |
| Oct 20, 2023 | 95.10 | 98.65 | 91.90 | 96.10 | 96.10 | 6,587,160 |
| Oct 19, 2023 | 86.55 | 95.65 | 84.65 | 95.20 | 95.20 | 8,033,220 |
| Oct 18, 2023 | 83.50 | 90.15 | 82.65 | 88.65 | 88.65 | 6,799,480 |
| Oct 17, 2023 | 82.10 | 83.30 | 75.85 | 80.55 | 80.55 | 5,779,020 |
| Oct 16, 2023 | 85.20 | 85.80 | 77.50 | 77.65 | 77.65 | 5,141,600 |
| Oct 13, 2023 | 76.45 | 93.55 | 75.75 | 90.55 | 90.55 | 8,557,680 |
| Oct 12, 2023 | 73.25 | 81.45 | 70.90 | 77.00 | 77.00 | 6,442,300 |
| Oct 11, 2023 | 75.10 | 80.40 | 73.80 | 74.60 | 74.60 | 4,303,820 |
| Oct 10, 2023 | 79.20 | 79.40 | 75.00 | 76.60 | 76.60 | 3,462,840 |
| Oct 9, 2023 | 86.75 | 88.20 | 80.55 | 80.55 | 80.55 | 2,658,340 |
| Oct 6, 2023 | 88.00 | 90.90 | 79.65 | 82.30 | 82.30 | 4,176,240 |
| Oct 5, 2023 | 85.60 | 91.45 | 83.90 | 84.00 | 84.00 | 3,574,700 |
| Oct 4, 2023 | 90.35 | 92.20 | 85.15 | 85.60 | 85.60 | 4,108,120 |
| Oct 3, 2023 | 84.70 | 94.75 | 82.60 | 92.65 | 92.65 | 5,065,580 |
| Oct 2, 2023 | 81.30 | 83.95 | 78.05 | 81.30 | 81.30 | 3,361,480 |
| Sep 29, 2023 | 74.25 | 81.25 | 73.55 | 81.05 | 81.05 | 4,514,540 |
| Sep 28, 2023 | 84.70 | 86.15 | 77.75 | 78.60 | 78.60 | 4,146,520 |
| Sep 27, 2023 | 86.35 | 92.45 | 84.45 | 84.60 | 84.60 | 5,253,640 |
| Sep 26, 2023 | 81.90 | 90.95 | 80.45 | 90.20 | 90.20 | 6,077,620 |
| Sep 25, 2023 | 82.30 | 83.70 | 78.50 | 79.20 | 79.20 | 4,396,440 |
| Sep 22, 2023 | 78.10 | 79.60 | 74.85 | 79.10 | 79.10 | 4,422,900 |
| Sep 21, 2023 | 75.50 | 79.05 | 73.20 | 78.95 | 78.95 | 7,604,240 |
| Sep 20, 2023 | 65.00 | 70.85 | 64.50 | 70.55 | 70.55 | 4,876,020 |
| Sep 19, 2023 | 67.40 | 69.85 | 66.20 | 66.80 | 66.80 | 4,402,200 |
| Sep 18, 2023 | 69.40 | 70.15 | 65.80 | 67.40 | 67.40 | 3,401,920 |
| Sep 15, 2023 | 65.05 | 68.50 | 64.00 | 68.10 | 68.10 | 4,930,020 |
| Sep 14, 2023 | 66.10 | 66.40 | 64.25 | 64.35 | 64.35 | 3,258,880 |
| Sep 13, 2023 | 68.60 | 68.90 | 66.75 | 67.45 | 67.45 | 3,837,780 |
| Sep 12, 2023 | 70.00 | 70.35 | 67.60 | 69.35 | 69.35 | 2,897,780 |
| Sep 11, 2023 | 69.40 | 70.95 | 68.30 | 68.85 | 68.85 | 2,474,660 |
| Sep 8, 2023 | 73.10 | 73.25 | 69.65 | 71.20 | 71.20 | 3,106,000 |
| Sep 7, 2023 | 77.25 | 78.45 | 72.90 | 73.60 | 73.60 | 3,384,320 |
| Sep 6, 2023 | 72.35 | 76.10 | 71.75 | 73.85 | 73.85 | 3,513,000 |
| Sep 5, 2023 | 71.55 | 73.20 | 70.10 | 71.45 | 71.45 | 2,360,800 |
| Sep 1, 2023 | 70.80 | 72.00 | 69.95 | 70.95 | 70.95 | 2,682,020 |
| Aug 31, 2023 | 74.75 | 74.90 | 71.95 | 72.45 | 72.45 | 2,458,140 |
| Aug 30, 2023 | 77.40 | 78.35 | 74.45 | 74.65 | 74.65 | 2,536,720 |
| Aug 29, 2023 | 81.45 | 81.55 | 77.50 | 78.60 | 78.60 | 3,353,120 |
| Aug 28, 2023 | 84.25 | 84.85 | 81.55 | 81.70 | 81.70 | 2,847,800 |
| Aug 25, 2023 | 91.25 | 94.55 | 85.55 | 87.00 | 87.00 | 4,355,020 |
| Aug 24, 2023 | 85.65 | 93.40 | 85.05 | 93.05 | 93.05 | 3,620,960 |
| Aug 23, 2023 | 90.55 | 90.85 | 87.20 | 87.60 | 87.60 | 2,620,000 |
| Aug 22, 2023 | 88.80 | 94.65 | 88.80 | 92.10 | 92.10 | 2,482,560 |
| Aug 21, 2023 | 94.30 | 96.45 | 91.05 | 91.65 | 91.65 | 2,716,400 |
| Aug 18, 2023 | 103.80 | 104.50 | 94.20 | 95.55 | 95.55 | 4,335,540 |
| Aug 17, 2023 | 90.80 | 99.30 | 89.85 | 99.15 | 99.15 | 3,903,800 |
| Aug 16, 2023 | 90.25 | 92.90 | 86.45 | 92.75 | 92.75 | 4,430,900 |
| Aug 15, 2023 | 85.50 | 91.70 | 85.10 | 90.20 | 90.20 | 4,238,620 |
| Aug 14, 2023 | 87.15 | 89.45 | 82.90 | 83.00 | 83.00 | 3,048,000 |
| Aug 11, 2023 | 93.35 | 94.15 | 85.05 | 85.40 | 85.40 | 4,025,500 |
| Aug 10, 2023 | 85.90 | 94.80 | 82.90 | 90.75 | 90.75 | 6,800,360 |
| Aug 9, 2023 | 90.55 | 95.95 | 87.30 | 90.35 | 90.35 | 5,190,440 |
| Aug 8, 2023 | 94.80 | 103.85 | 91.20 | 91.40 | 91.40 | 4,972,560 |
| Aug 7, 2023 | 93.15 | 94.60 | 88.70 | 89.10 | 89.10 | 3,166,600 |
| Aug 4, 2023 | 87.05 | 97.60 | 84.40 | 96.35 | 96.35 | 4,926,340 |
| Aug 3, 2023 | 96.80 | 99.20 | 89.70 | 91.90 | 91.90 | 3,831,880 |
| Aug 2, 2023 | 88.75 | 95.50 | 88.30 | 92.30 | 92.30 | 5,191,540 |
| Aug 1, 2023 | 82.50 | 83.60 | 80.95 | 81.05 | 81.05 | 2,087,960 |
| Jul 31, 2023 | 80.25 | 81.95 | 79.25 | 79.60 | 79.60 | 1,885,440 |
| Jul 28, 2023 | 81.25 | 84.15 | 79.45 | 80.75 | 80.75 | 2,892,380 |
| Jul 27, 2023 | 77.60 | 88.45 | 77.45 | 85.75 | 85.75 | 5,137,160 |
| Jul 26, 2023 | 84.50 | 84.50 | 79.50 | 79.85 | 79.85 | 2,430,460 |
| Jul 25, 2023 | 83.40 | 83.70 | 80.65 | 83.10 | 83.10 | 1,757,960 |
| Jul 24, 2023 | 85.15 | 85.25 | 82.10 | 83.20 | 83.20 | 1,941,340 |
| Jul 21, 2023 | 85.40 | 86.25 | 83.00 | 85.40 | 85.40 | 1,944,620 |
| Jul 20, 2023 | 87.90 | 89.35 | 85.35 | 87.15 | 87.15 | 2,217,240 |
| Jul 19, 2023 | 83.15 | 87.85 | 82.95 | 87.15 | 87.15 | 1,836,120 |
| Jul 18, 2023 | 85.95 | 86.50 | 83.80 | 84.65 | 84.65 | 1,431,660 |
| Jul 17, 2023 | 87.05 | 87.15 | 84.00 | 86.35 | 86.35 | 1,265,620 |
| Jul 14, 2023 | 88.35 | 90.05 | 85.80 | 86.75 | 86.75 | 1,645,180 |
| Jul 13, 2023 | 85.25 | 88.50 | 84.05 | 88.35 | 88.35 | 1,567,200 |
| Jul 12, 2023 | 90.60 | 90.95 | 87.20 | 87.60 | 87.60 | 2,318,360 |
| Jul 11, 2023 | 94.00 | 97.85 | 93.15 | 95.80 | 95.80 | 1,681,980 |
| Jul 10, 2023 | 98.10 | 100.05 | 96.25 | 96.90 | 96.90 | 1,463,600 |
| Jul 7, 2023 | 102.80 | 103.50 | 95.60 | 98.30 | 98.30 | 2,167,520 |
| Jul 6, 2023 | 100.45 | 114.75 | 100.10 | 101.30 | 101.30 | 4,430,940 |
| Jul 5, 2023 | 94.05 | 94.40 | 92.00 | 94.00 | 94.00 | 961,000 |
| Jul 3, 2023 | 92.00 | 93.50 | 91.30 | 91.75 | 91.75 | 393,300 |
| Jun 30, 2023 | 93.15 | 94.05 | 91.20 | 92.45 | 92.45 | 1,067,020 |
| Jun 29, 2023 | 92.80 | 95.75 | 92.50 | 95.20 | 95.20 | 1,098,160 |
| Jun 28, 2023 | 96.20 | 96.60 | 92.00 | 92.00 | 92.00 | 1,221,760 |
| Jun 27, 2023 | 100.00 | 100.05 | 94.45 | 97.50 | 97.50 | 1,520,040 |
| Jun 26, 2023 | 101.90 | 101.90 | 98.05 | 101.25 | 101.25 | 1,494,740 |
| Jun 23, 2023 | 1:10 Stock Splits | |||||
| Jun 23, 2023 | 103.30 | 105.25 | 99.55 | 101.75 | 101.75 | 1,449,780 |
| Jun 22, 2023 | 105.00 | 105.50 | 98.50 | 99.00 | 99.00 | 516,930 |
| Jun 21, 2023 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | 641,490 |
| Jun 20, 2023 | 108.50 | 110.50 | 106.50 | 107.00 | 107.00 | 599,238 |
| Jun 16, 2023 | 112.50 | 113.50 | 106.00 | 106.00 | 106.00 | 671,460 |
| Jun 15, 2023 | 107.50 | 112.50 | 106.50 | 112.50 | 112.50 | 586,246 |
Related Tickers
EZA iShares MSCI South Africa ETF
41.36
+2.43%
GLD SPDRGold Shares
215.77
+1.31%
IAU iShares Gold Trust
44.09
+1.27%
FLIN Franklin FTSE India ETF
39.92
+1.18%
FLTW Franklin FTSE Taiwan ETF
47.84
+1.12%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.08%
EPI WisdomTree India Earnings Fund
47.81
+1.08%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.86
+1.04%
QLD ProShares Ultra QQQ
99.99
+1.01%
EWT iShares MSCI Taiwan ETF
53.16
+0.99%
DRSK Aptus Defined Risk ETF
27.24
+0.89%
BLCN Siren Nasdaq NexGen Economy ETF
26.54
+0.84%
GDX VanEck Gold Miners ETF
33.39
+0.72%
IETC iShares U.S. Tech Independence Focused ETF
74.68
+0.71%
CNXT VanEck ChiNext ETF
22.87
+0.62%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.04
0.00%
IGM iShares Expanded Tech Sector ETF
94.11
+0.59%
IYW iShares U.S. Technology ETF
151.10
+0.57%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.37
+0.57%
SPHQ Invesco S&P 500 Quality ETF
64.39
+0.55%
CNYA iShares MSCI China A ETF
26.05
+0.54%
NULG Nuveen ESG Large-Cap Growth ETF
80.88
+0.52%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.03
+0.52%
SPMO Invesco S&P 500 Momentum ETF
87.40
+0.50%
QQQ Invesco QQQ Trust
479.19
+0.52%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.83
+0.49%
REZ iShares Residential and Multisector Real Estate ETF
75.76
+0.46%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.08
+0.46%
IWY iShares Russell Top 200 Growth ETF
213.76
+0.45%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+0.44%
DXJ WisdomTree Japan Hedged Equity Fund
108.78
+0.42%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.83
+0.40%
VGT Vanguard Information Technology Index Fund ETF Shares
579.41
+0.39%
MGK Vanguard Mega Cap Growth Index Fund
312.79
+0.39%
SCHG Schwab U.S. Large-Cap Growth ETF
100.48
+0.38%
LGOV First Trust Long Duration Opportunities ETF
21.43
+0.37%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.96
+0.36%
XLK The Technology Select Sector SPDR Fund
227.64
+0.36%
SPEM SPDR Portfolio Emerging Markets ETF
37.90
+0.36%
IWF iShares Russell 1000 Growth ETF
363.09
+0.34%
EYLD Cambria Emerging Shareholder Yield ETF
35.28
+0.34%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.53
+0.33%
EMXC iShares MSCI Emerging Markets ex China ETF
57.99
+0.33%
IVW iShares S&P 500 Growth ETF
92.24
+0.33%
VUG Vanguard Growth Index Fund ETF Shares
372.41
+0.32%
FTEC Fidelity MSCI Information Technology Index ETF
172.29
+0.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.83
+0.31%
XLG Invesco S&P 500 Top 50 ETF
45.69
+0.30%
OEF iShares S&P 100 ETF
262.84
+0.29%
PTNQ Pacer Trendpilot 100 ETF
71.93
+0.28%
EWJV iShares MSCI Japan Value ETF
31.24
+0.27%
IUSG iShares Core S&P U.S. Growth ETF
127.05
+0.26%
IAGG iShares Core International Aggregate Bond ETF
50.12
+0.26%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.37
+0.26%
SMH VanEck Semiconductor ETF
267.89
+0.25%
TMFC Motley Fool 100 Index ETF
53.53
+0.25%
BAB Invesco Taxable Municipal Bond ETF
26.83
+0.24%
COM Direxion Auspice Broad Commodity Strategy ETF
29.26
+0.24%
IEF iShares 7-10 Year Treasury Bond ETF
94.60
+0.23%
ONEQ Fidelity Nasdaq Composite Index ETF
69.75
+0.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.78
+0.22%
VPC Virtus Private Credit ETF
23.14
+0.22%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.28
+0.22%
ICF iShares Cohen & Steers REIT ETF
56.75
+0.21%
MMIN IQ MacKay Municipal Insured ETF
24.20
+0.21%
AGZ iShares Agency Bond ETF
108.13
+0.20%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.21
+0.20%
UITB VictoryShares Core Intermediate Bond ETF
46.43
+0.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.67
+0.19%
IWL iShares Russell Top 200 ETF
133.14
+0.18%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.72
+0.18%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.92
+0.17%
FCOM Fidelity MSCI Communication Services Index ETF
51.16
+0.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.67
+0.15%
MFLX First Trust Flexible Municipal High Income ETF
17.08
+0.15%
FCOR Fidelity Corporate Bond ETF
46.64
+0.17%
DSI iShares MSCI KLD 400 Social ETF
103.50
+0.15%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.64
+0.14%
IHI iShares U.S. Medical Devices ETF
55.92
+0.14%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.95
+0.14%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.95
-0.48%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.94
0.00%
SCHP Schwab U.S. TIPS ETF
52.08
+0.12%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.16
+0.12%
BJUL Innovator U.S. Equity Buffer ETF - July
41.58
+0.02%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.53
+0.12%
MGC Vanguard Mega Cap Index Fund
196.57
+0.18%
BIV Vanguard Intermediate-Term Bond Index Fund
75.43
+0.11%
XLRE The Real Estate Select Sector SPDR Fund
38.53
+0.08%
HMOP Hartford Municipal Opportunities ETF
38.88
+0.10%
VV Vanguard Large Cap Index Fund
248.97
+0.10%
MBB iShares MBS ETF
92.61
+0.10%
SPLG SPDR Portfolio S&P 500 ETF
63.86
+0.09%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.76
+0.14%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.99
+0.09%
JCPB JPMorgan Core Plus Bond ETF
46.64
+0.09%
CMBS iShares CMBS ETF
47.08
+0.08%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
122.84
+0.08%
FCAL First Trust California Municipal High Income ETF
49.70
+0.08%
