Emles Made in America ETF (AMER) Exchange: BATS
Data as of May 7, 2024
$26.19 ($-0.02) -0.08%
Emles Made in America ETF - Daily Information
Click for more stock information on Emles Made in America ETF.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $26.24 |
| Previous Close | $26.19 |
| High | $26.24 |
| Low | $26.13 |
| Adjusted Open | $26.24 |
| Previous Adjusted Close | $26.19 |
| Adjusted High | $26.24 |
| Adjusted Low | $26.13 |
About Emles Made in America ETF (AMER)
Emles Made in America ETF
Invest in Emles Made in America ETF (AMER)
Historical Stock Data for Emles Made in America ETF (AMER)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | $26.24 | $26.24 | $26.13 | $26.19 | $26.19 | 1,394 |
| 2022-10-18 | $26.26 | $26.26 | $26.21 | $26.21 | $26.21 | 2,130 |
| 2022-10-17 | $25.93 | $26.20 | $25.93 | $26.20 | $26.20 | 648 |
| 2022-10-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 57 |
| 2022-10-13 | $26.16 | $27.64 | $25.98 | $26.45 | $26.45 | 33,748 |
| 2022-10-12 | $26.85 | $26.85 | $26.75 | $26.75 | $26.07 | 109 |
| 2022-10-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.25 | 119 |
| 2022-10-10 | $26.11 | $26.75 | $26.00 | $26.75 | $26.07 | 515 |
| 2022-10-07 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1 |
| 2022-10-06 | $26.75 | $26.77 | $26.75 | $26.77 | $26.77 | 140 |
| 2022-10-05 | $27.13 | $27.13 | $27.02 | $27.02 | $27.02 | 102 |
| 2022-10-04 | $26.68 | $27.17 | $26.68 | $27.17 | $27.17 | 621 |
| 2022-10-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 191 |
| 2022-09-30 | $26.10 | $26.10 | $25.74 | $25.74 | $25.74 | 14,085 |
| 2022-09-29 | $25.80 | $25.91 | $25.80 | $25.91 | $25.91 | 10,227 |
| 2022-09-28 | $26.24 | $26.38 | $26.24 | $26.38 | $26.38 | 191 |
| 2022-09-27 | $25.76 | $25.80 | $25.75 | $25.80 | $25.80 | 50,013 |
| 2022-09-26 | $26.11 | $26.11 | $26.11 | $26.11 | $25.99 | 138 |
| 2022-09-23 | $26.19 | $26.28 | $26.19 | $26.28 | $26.16 | 420 |
| 2022-09-22 | $26.60 | $26.86 | $26.60 | $26.86 | $26.74 | 710 |
| 2022-09-21 | $27.04 | $27.04 | $27.04 | $27.04 | $26.92 | 4 |
| 2022-09-20 | $27.04 | $27.18 | $27.04 | $27.18 | $27.05 | 2,501 |
| 2022-09-19 | $27.35 | $27.53 | $27.35 | $27.53 | $27.40 | 413 |
| 2022-09-16 | $27.13 | $27.13 | $27.13 | $27.13 | $27.00 | 6 |
| 2022-09-15 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 93 |
| 2022-09-14 | $27.48 | $27.48 | $27.48 | $27.48 | $27.35 | 243 |
| 2022-09-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.76 | 53 |
| 2022-09-12 | $28.87 | $28.87 | $28.87 | $28.87 | $28.74 | 5 |
| 2022-09-09 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 122 |
| 2022-09-08 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 37 |
| 2022-09-07 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 1,705 |
| 2022-09-06 | $27.81 | $27.87 | $27.81 | $27.83 | $27.83 | 2,262 |
| 2022-09-02 | $28.55 | $28.55 | $27.94 | $27.94 | $27.94 | 255 |
| 2022-09-01 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 43 |
| 2022-08-31 | $28.43 | $28.43 | $28.42 | $28.42 | $28.42 | 269 |
| 2022-08-30 | $27.63 | $29.00 | $27.63 | $28.68 | $28.68 | 800 |
| 2022-08-29 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 74 |
| 2022-08-26 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 127 |
| 2022-08-25 | $29.35 | $29.80 | $29.35 | $29.80 | $29.80 | 704 |
| 2022-08-24 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 130 |
| 2022-08-23 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 4 |
| 2022-08-22 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 27 |
| 2022-08-19 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 10 |
| 2022-08-18 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 12 |
| 2022-08-17 | $29.95 | $29.95 | $29.84 | $29.84 | $29.84 | 107 |
| 2022-08-16 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 6 |
| 2022-08-15 | $29.83 | $29.87 | $29.83 | $29.87 | $29.87 | 143 |
| 2022-08-12 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 179 |
| 2022-08-11 | $29.97 | $29.97 | $29.43 | $29.43 | $29.43 | 255 |
| 2022-08-10 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 6 |
| 2022-08-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 170 |
| 2022-08-08 | $29.16 | $29.16 | $29.00 | $29.00 | $29.00 | 153 |
| 2022-08-05 | $28.98 | $28.98 | $28.97 | $28.97 | $28.97 | 124 |
| 2022-08-04 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 12 |
| 2022-08-03 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 49 |
| 2022-08-02 | $29.45 | $29.45 | $28.68 | $28.68 | $28.68 | 403 |
| 2022-08-01 | $29.25 | $29.25 | $28.78 | $29.07 | $29.07 | 1,550 |
| 2022-07-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 13 |
| 2022-07-28 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 10 |
| 2022-07-27 | $27.84 | $28.13 | $27.84 | $28.13 | $28.13 | 337 |
| 2022-07-26 | $27.65 | $27.82 | $27.65 | $27.82 | $27.82 | 197 |
| 2022-07-25 | $27.69 | $27.82 | $27.69 | $27.82 | $27.82 | 1,547 |
| 2022-07-22 | $28.21 | $29.26 | $27.46 | $27.50 | $27.50 | 982 |
| 2022-07-21 | $27.46 | $27.65 | $27.42 | $27.65 | $27.65 | 273 |
| 2022-07-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 59 |
| 2022-07-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 27 |
| 2022-07-18 | $27.07 | $27.07 | $26.74 | $26.74 | $26.74 | 536 |
| 2022-07-15 | $26.68 | $26.90 | $26.68 | $26.85 | $26.85 | 1,711 |
| 2022-07-14 | $26.41 | $26.64 | $26.41 | $26.64 | $26.64 | 207 |
| 2022-07-13 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 17 |
| 2022-07-12 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 2 |
| 2022-07-11 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 52 |
| 2022-07-08 | $27.08 | $27.08 | $27.00 | $27.00 | $27.00 | 111 |
| 2022-07-07 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 63 |
| 2022-07-06 | $27.00 | $27.00 | $26.77 | $26.77 | $26.77 | 503 |
| 2022-07-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 14 |
| 2022-07-01 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 63 |
| 2022-06-30 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 15 |
| 2022-06-29 | $26.39 | $26.53 | $26.39 | $26.53 | $26.53 | 369 |
| 2022-06-28 | $27.06 | $27.06 | $26.62 | $26.62 | $26.62 | 405 |
| 2022-06-27 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 21 |
| 2022-06-24 | $27.03 | $27.03 | $27.03 | $27.03 | $26.88 | 57 |
| 2022-06-23 | $26.33 | $26.33 | $26.33 | $26.33 | $26.18 | 49 |
| 2022-06-22 | $26.54 | $26.54 | $26.16 | $26.16 | $26.01 | 856 |
| 2022-06-21 | $26.27 | $26.37 | $26.22 | $26.37 | $26.22 | 1,711 |
| 2022-06-17 | $25.98 | $26.02 | $25.92 | $26.02 | $25.87 | 505 |
| 2022-06-16 | $26.50 | $26.50 | $25.90 | $25.90 | $25.74 | 285 |
| 2022-06-15 | $26.86 | $26.86 | $26.86 | $26.86 | $26.70 | 64 |
| 2022-06-14 | $26.58 | $26.70 | $26.58 | $26.70 | $26.54 | 480 |
| 2022-06-13 | $26.78 | $27.13 | $26.78 | $26.78 | $26.62 | 942 |
| 2022-06-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.55 | 16 |
| 2022-06-09 | $28.15 | $28.15 | $28.15 | $28.15 | $27.99 | 24 |
| 2022-06-08 | $29.03 | $29.03 | $28.65 | $28.65 | $28.48 | 725 |
| 2022-06-07 | $28.72 | $29.31 | $28.72 | $29.31 | $29.13 | 2,200 |
| 2022-06-06 | $28.95 | $28.98 | $28.89 | $28.95 | $28.78 | 1,509 |
| 2022-06-03 | $28.76 | $28.77 | $28.73 | $28.73 | $28.56 | 6,386 |
| 2022-06-02 | $28.88 | $28.88 | $28.88 | $28.88 | $28.71 | 5 |
| 2022-06-01 | $28.38 | $28.63 | $28.38 | $28.63 | $28.46 | 231 |
| 2022-05-31 | $28.81 | $28.81 | $28.81 | $28.81 | $28.64 | 24 |
| 2022-05-27 | $29.21 | $29.21 | $29.21 | $29.21 | $29.03 | 15 |
| 2022-05-26 | $28.78 | $28.82 | $28.71 | $28.71 | $28.54 | 726 |
| 2022-05-25 | $28.14 | $28.32 | $28.14 | $28.32 | $28.15 | 396 |
| 2022-05-24 | $28.00 | $28.00 | $27.98 | $27.98 | $27.81 | 504 |
| 2022-05-23 | $27.57 | $27.95 | $27.57 | $27.95 | $27.78 | 2,590 |
| 2022-05-20 | $28.27 | $28.27 | $27.25 | $27.43 | $27.27 | 697 |
| 2022-05-19 | $27.53 | $27.53 | $27.53 | $27.53 | $27.37 | 65 |
| 2022-05-18 | $28.52 | $28.52 | $27.69 | $27.69 | $27.52 | 311 |
| 2022-05-17 | $28.84 | $29.06 | $28.84 | $29.06 | $28.89 | 429 |
| 2022-05-16 | $28.61 | $28.61 | $28.61 | $28.61 | $28.45 | 24 |
| 2022-05-13 | $28.76 | $28.76 | $28.76 | $28.76 | $28.59 | 16 |
| 2022-05-12 | $28.39 | $28.39 | $28.39 | $28.39 | $28.22 | 91 |
| 2022-05-11 | $28.27 | $28.27 | $28.27 | $28.27 | $28.11 | 6 |
| 2022-05-10 | $29.20 | $29.20 | $28.43 | $28.61 | $28.44 | 2,219 |
| 2022-05-09 | $28.86 | $29.03 | $28.86 | $29.03 | $28.86 | 1,319 |
| 2022-05-06 | $29.10 | $29.33 | $29.10 | $29.33 | $29.16 | 261 |
| 2022-05-05 | $29.52 | $29.52 | $29.48 | $29.48 | $29.31 | 276 |
| 2022-05-04 | $29.77 | $30.31 | $29.77 | $30.31 | $30.13 | 158 |
| 2022-05-03 | $29.55 | $29.55 | $29.55 | $29.55 | $29.37 | 26 |
| 2022-05-02 | $29.23 | $29.23 | $29.00 | $29.13 | $28.96 | 468 |
| 2022-04-29 | $29.26 | $29.26 | $29.26 | $29.26 | $29.09 | 5 |
| 2022-04-28 | $29.92 | $29.93 | $29.92 | $29.93 | $29.76 | 207 |
| 2022-04-27 | $29.68 | $29.68 | $29.52 | $29.52 | $29.35 | 108 |
| 2022-04-26 | $29.60 | $29.60 | $29.36 | $29.36 | $29.19 | 454 |
| 2022-04-25 | $30.00 | $30.00 | $29.42 | $29.95 | $29.78 | 585 |
| 2022-04-22 | $30.46 | $30.46 | $29.90 | $29.90 | $29.73 | 234 |
| 2022-04-21 | $31.13 | $31.13 | $30.58 | $30.63 | $30.45 | 1,888 |
| 2022-04-20 | $30.80 | $30.86 | $30.80 | $30.86 | $30.67 | 158 |
| 2022-04-19 | $30.52 | $30.55 | $30.52 | $30.55 | $30.37 | 311 |
| 2022-04-18 | $30.18 | $30.18 | $29.96 | $29.99 | $29.82 | 587 |
| 2022-04-14 | $30.12 | $30.12 | $30.12 | $30.12 | $29.95 | 45 |
| 2022-04-13 | $30.17 | $30.17 | $30.17 | $30.17 | $30.00 | 92 |
| 2022-04-12 | $30.07 | $30.07 | $29.81 | $29.84 | $29.67 | 1,523 |
| 2022-04-11 | $29.82 | $29.82 | $29.72 | $29.72 | $29.54 | 275 |
| 2022-04-08 | $29.30 | $29.60 | $29.30 | $29.60 | $29.43 | 522 |
| 2022-04-07 | $29.35 | $29.60 | $29.35 | $29.60 | $29.43 | 287 |
| 2022-04-06 | $29.46 | $29.46 | $29.46 | $29.46 | $29.29 | 2 |
| 2022-04-05 | $29.92 | $29.96 | $29.55 | $29.55 | $29.38 | 635 |
| 2022-04-04 | $30.12 | $30.12 | $29.80 | $29.82 | $29.64 | 2,750 |
| 2022-04-01 | $29.65 | $29.91 | $29.65 | $29.91 | $29.74 | 558 |
| 2022-03-31 | $29.65 | $29.65 | $29.65 | $29.65 | $29.47 | 1,098 |
| 2022-03-30 | $30.03 | $30.03 | $29.84 | $29.85 | $29.68 | 1,201 |
| 2022-03-29 | $30.27 | $30.27 | $30.13 | $30.13 | $29.95 | 825 |
| 2022-03-28 | $29.77 | $29.77 | $29.76 | $29.76 | $29.58 | 251 |
| 2022-03-25 | $29.96 | $29.98 | $29.96 | $29.98 | $29.76 | 206 |
| 2022-03-24 | $29.61 | $29.72 | $29.61 | $29.72 | $29.51 | 165 |
| 2022-03-23 | $30.12 | $30.12 | $29.46 | $29.46 | $29.25 | 158 |
| 2022-03-22 | $30.42 | $30.42 | $29.82 | $29.82 | $29.60 | 329 |
| 2022-03-21 | $29.81 | $29.81 | $29.81 | $29.81 | $29.60 | 117 |
| 2022-03-18 | $29.67 | $29.67 | $29.67 | $29.67 | $29.46 | 52 |
| 2022-03-17 | $29.57 | $29.57 | $29.57 | $29.57 | $29.36 | 158 |
| 2022-03-16 | $28.82 | $29.23 | $28.82 | $29.23 | $29.02 | 1,015 |
| 2022-03-15 | $28.82 | $29.24 | $28.82 | $29.24 | $29.03 | 1,012 |
| 2022-03-14 | $28.85 | $28.85 | $28.83 | $28.83 | $28.62 | 257 |
| 2022-03-11 | $29.08 | $29.08 | $28.75 | $28.75 | $28.54 | 367 |
| 2022-03-10 | $29.02 | $29.02 | $29.02 | $29.02 | $28.81 | 9 |
| 2022-03-09 | $29.05 | $29.05 | $29.05 | $29.05 | $28.84 | 48 |
| 2022-03-08 | $29.05 | $29.05 | $28.61 | $28.61 | $28.40 | 873 |
| 2022-03-07 | $30.48 | $31.00 | $29.44 | $29.44 | $29.23 | 3,733 |
| 2022-03-04 | $29.99 | $29.99 | $29.99 | $29.99 | $29.78 | 15 |
| 2022-03-03 | $30.00 | $30.00 | $29.92 | $29.92 | $29.70 | 1,062 |
| 2022-03-02 | $29.82 | $29.82 | $29.82 | $29.82 | $29.60 | 54 |
| 2022-03-01 | $29.31 | $29.31 | $29.16 | $29.16 | $28.95 | 2,182 |
| 2022-02-28 | $29.47 | $29.47 | $29.31 | $29.41 | $29.20 | 729 |
| 2022-02-25 | $29.18 | $29.32 | $29.18 | $29.23 | $29.02 | 329 |
| 2022-02-24 | $28.08 | $28.15 | $27.99 | $28.15 | $27.95 | 238 |
| 2022-02-23 | $28.79 | $28.79 | $28.28 | $28.28 | $28.08 | 3,453 |
| 2022-02-22 | $28.63 | $28.63 | $28.63 | $28.63 | $28.42 | 42 |
| 2022-02-18 | $28.90 | $29.07 | $28.90 | $28.92 | $28.71 | 1,712 |
| 2022-02-17 | $28.88 | $29.00 | $28.88 | $28.90 | $28.69 | 644 |
| 2022-02-16 | $28.90 | $29.02 | $28.90 | $29.02 | $28.82 | 1,209 |
| 2022-02-15 | $28.84 | $29.05 | $28.77 | $28.91 | $28.70 | 4,864 |
| 2022-02-14 | $28.30 | $28.84 | $28.30 | $28.60 | $28.40 | 2,216 |
| 2022-02-11 | $28.79 | $28.79 | $28.79 | $28.79 | $28.58 | 214 |
| 2022-02-10 | $29.03 | $29.03 | $28.77 | $28.77 | $28.56 | 659 |
| 2022-02-09 | $29.39 | $29.39 | $29.08 | $29.08 | $28.87 | 1,117 |
| 2022-02-08 | $28.79 | $28.79 | $28.79 | $28.79 | $28.58 | 91 |
| 2022-02-07 | $28.26 | $28.41 | $28.26 | $28.30 | $28.10 | 2,507 |
| 2022-02-04 | $28.05 | $28.17 | $28.05 | $28.17 | $27.97 | 692 |
| 2022-02-03 | $28.74 | $28.74 | $28.42 | $28.42 | $28.22 | 353 |
| 2022-02-02 | $28.52 | $28.62 | $28.52 | $28.59 | $28.38 | 741 |
| 2022-02-01 | $28.44 | $28.53 | $28.31 | $28.53 | $28.32 | 1,510 |
| 2022-01-31 | $28.16 | $28.31 | $28.16 | $28.31 | $28.11 | 1,022 |
| 2022-01-28 | $27.91 | $28.06 | $27.91 | $28.06 | $27.86 | 1,158 |
| 2022-01-27 | $27.68 | $27.68 | $27.68 | $27.68 | $27.48 | 235 |
| 2022-01-26 | $28.39 | $28.39 | $27.73 | $27.73 | $27.53 | 2,315 |
| 2022-01-25 | $27.97 | $28.17 | $27.97 | $28.10 | $27.90 | 563 |
| 2022-01-24 | $28.30 | $28.49 | $27.95 | $28.49 | $28.29 | 874 |
| 2022-01-21 | $28.50 | $28.50 | $28.20 | $28.20 | $28.00 | 994 |
| 2022-01-20 | $29.29 | $29.30 | $28.56 | $28.56 | $28.36 | 2,088 |
| 2022-01-19 | $29.30 | $29.30 | $29.05 | $29.05 | $28.84 | 1,366 |
| 2022-01-18 | $29.40 | $29.40 | $29.27 | $29.27 | $29.06 | 2,482 |
| 2022-01-14 | $29.13 | $29.77 | $29.13 | $29.77 | $29.56 | 1,378 |
| 2022-01-13 | $29.97 | $29.97 | $29.78 | $29.78 | $29.57 | 941 |
| 2022-01-12 | $29.69 | $29.74 | $29.65 | $29.74 | $29.53 | 5,739 |
| 2022-01-11 | $29.54 | $29.58 | $29.54 | $29.58 | $29.37 | 552 |
| 2022-01-10 | $29.63 | $29.64 | $29.55 | $29.58 | $29.37 | 1,014 |
| 2022-01-07 | $29.84 | $29.85 | $29.82 | $29.82 | $29.61 | 742 |
| 2022-01-06 | $29.86 | $29.89 | $29.86 | $29.89 | $29.67 | 1,343 |
| 2022-01-05 | $29.94 | $29.94 | $29.90 | $29.90 | $29.68 | 752 |
| 2022-01-04 | $29.96 | $29.96 | $29.96 | $29.96 | $29.74 | 3 |
| 2022-01-03 | $29.51 | $29.51 | $29.51 | $29.51 | $29.29 | 40 |
| 2021-12-31 | $29.55 | $29.57 | $29.55 | $29.57 | $29.36 | 349 |
| 2021-12-30 | $29.39 | $29.39 | $29.34 | $29.34 | $29.13 | 1,273 |
| 2021-12-29 | $29.52 | $29.52 | $29.48 | $29.48 | $29.27 | 214 |
| 2021-12-28 | $29.37 | $29.37 | $29.37 | $29.37 | $29.15 | 4 |
| 2021-12-27 | $28.96 | $29.24 | $28.91 | $29.24 | $29.03 | 331 |
| 2021-12-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.74 | 328 |
| 2021-12-22 | $28.78 | $28.80 | $28.78 | $28.80 | $28.60 | 198 |
| 2021-12-21 | $28.59 | $28.59 | $28.59 | $28.59 | $28.39 | 15 |
| 2021-12-20 | $27.47 | $31.97 | $26.50 | $28.31 | $28.10 | 908 |
| 2021-12-17 | $32.34 | $32.34 | $32.31 | $32.31 | $28.53 | 115 |
| 2021-12-16 | $32.60 | $32.60 | $32.60 | $32.60 | $28.78 | 6 |
| 2021-12-15 | $32.28 | $32.28 | $32.28 | $32.28 | $28.49 | 64 |
| 2021-12-14 | $32.44 | $32.44 | $32.13 | $32.13 | $28.37 | 1,971 |
| 2021-12-13 | $32.19 | $32.19 | $32.19 | $32.19 | $28.42 | 14 |
| 2021-12-10 | $32.11 | $32.11 | $32.11 | $32.11 | $28.35 | 22 |
| 2021-12-09 | $31.88 | $31.88 | $31.88 | $31.88 | $28.15 | 6 |
| 2021-12-08 | $31.99 | $31.99 | $31.99 | $31.99 | $28.24 | 6 |
| 2021-12-07 | $31.99 | $31.99 | $31.89 | $31.89 | $28.15 | 2,101 |
| 2021-12-06 | $31.83 | $31.83 | $31.63 | $31.63 | $27.92 | 215 |
| 2021-12-03 | $31.66 | $31.66 | $31.00 | $31.14 | $27.49 | 2,066 |
| 2021-12-02 | $31.11 | $31.11 | $31.01 | $31.01 | $27.37 | 108 |
| 2021-12-01 | $30.31 | $30.31 | $30.31 | $30.31 | $26.76 | 188 |
| 2021-11-30 | $30.81 | $30.81 | $30.50 | $30.50 | $26.92 | 111 |
| 2021-11-29 | $31.51 | $31.51 | $31.47 | $31.47 | $27.78 | 354 |
| 2021-11-26 | $32.15 | $32.15 | $31.40 | $31.63 | $27.92 | 1,116 |
| 2021-11-24 | $32.29 | $32.29 | $32.16 | $32.19 | $28.41 | 207 |
| 2021-11-23 | $32.38 | $32.38 | $32.38 | $32.38 | $28.59 | 77 |
| 2021-11-22 | $32.28 | $32.28 | $32.28 | $32.28 | $28.50 | 2 |
| 2021-11-19 | $31.73 | $31.73 | $31.73 | $31.73 | $28.01 | 15 |
| 2021-11-18 | $31.86 | $31.86 | $31.86 | $31.86 | $28.13 | 36 |
| 2021-11-17 | $31.96 | $31.96 | $31.96 | $31.96 | $28.22 | 5 |
| 2021-11-16 | $32.23 | $32.23 | $32.12 | $32.13 | $28.36 | 256 |
| 2021-11-15 | $32.16 | $32.20 | $32.10 | $32.10 | $28.34 | 581 |
| 2021-11-12 | $32.09 | $32.09 | $32.09 | $32.09 | $28.33 | 156 |
| 2021-11-11 | $31.93 | $31.93 | $31.93 | $31.93 | $28.19 | 50 |
| 2021-11-10 | $31.87 | $31.87 | $31.87 | $31.87 | $28.13 | 6 |
| 2021-11-09 | $32.03 | $32.03 | $32.03 | $32.03 | $28.28 | 48 |
| 2021-11-08 | $32.00 | $32.00 | $32.00 | $32.00 | $28.25 | 70 |
| 2021-11-05 | $31.74 | $31.74 | $31.74 | $31.74 | $28.02 | 23 |
| 2021-11-04 | $31.51 | $31.51 | $31.51 | $31.51 | $27.82 | 85 |
| 2021-11-03 | $31.52 | $31.52 | $31.52 | $31.52 | $27.83 | 128 |
| 2021-11-02 | $31.16 | $31.16 | $31.16 | $31.16 | $27.50 | 13 |
| 2021-11-01 | $31.10 | $31.10 | $31.10 | $31.10 | $27.46 | 14 |
| 2021-10-29 | $30.96 | $30.96 | $30.96 | $30.96 | $27.33 | 24 |
| 2021-10-28 | $30.99 | $30.99 | $30.99 | $30.99 | $27.36 | 4 |
| 2021-10-27 | $30.80 | $30.80 | $30.80 | $30.80 | $27.19 | 5 |
| 2021-10-26 | $31.32 | $31.32 | $31.32 | $31.32 | $27.65 | 55 |
| 2021-10-25 | $31.46 | $31.46 | $31.46 | $31.46 | $27.77 | 102 |
| 2021-10-22 | $31.22 | $31.22 | $31.22 | $31.22 | $27.56 | 26 |
| 2021-10-21 | $31.02 | $31.02 | $31.02 | $31.02 | $27.38 | 44 |
| 2021-10-20 | $31.15 | $31.15 | $31.13 | $31.13 | $27.48 | 322 |
| 2021-10-19 | $30.77 | $30.77 | $30.77 | $30.77 | $27.17 | 1 |
| 2021-10-18 | $30.80 | $30.80 | $30.80 | $30.80 | $27.19 | 13 |
| 2021-10-15 | $30.90 | $31.02 | $30.81 | $30.81 | $27.20 | 1,212 |
| 2021-10-14 | $30.82 | $30.82 | $30.82 | $30.82 | $27.21 | 2 |
| 2021-10-13 | $30.51 | $30.51 | $30.51 | $30.51 | $26.93 | 71 |
| 2021-10-12 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 1 |
| 2021-10-11 | $30.50 | $30.50 | $30.45 | $30.45 | $26.88 | 115 |
| 2021-10-08 | $30.51 | $30.51 | $30.42 | $30.42 | $26.85 | 222 |
| 2021-10-07 | $30.52 | $30.52 | $30.52 | $30.52 | $26.95 | 158 |
| 2021-10-06 | $30.18 | $30.18 | $30.18 | $30.18 | $26.64 | 7 |
| 2021-10-05 | $29.84 | $30.08 | $29.84 | $30.08 | $26.55 | 170 |
| 2021-10-04 | $29.87 | $29.87 | $29.87 | $29.87 | $26.37 | 33 |
| 2021-10-01 | $29.50 | $29.87 | $29.50 | $29.87 | $26.37 | 175 |
| 2021-09-30 | $29.83 | $29.83 | $29.67 | $29.67 | $26.20 | 171 |
| 2021-09-29 | $30.30 | $30.30 | $30.30 | $30.30 | $26.75 | 4 |
| 2021-09-28 | $30.12 | $30.12 | $30.07 | $30.07 | $26.55 | 1,287 |
| 2021-09-27 | $30.27 | $30.40 | $30.27 | $30.34 | $26.78 | 1,412 |
| 2021-09-24 | $30.01 | $30.01 | $30.01 | $30.01 | $26.49 | 14 |
| 2021-09-23 | $30.05 | $30.05 | $30.05 | $30.05 | $26.53 | 8 |
| 2021-09-22 | $29.81 | $29.81 | $29.73 | $29.73 | $26.25 | 327 |
| 2021-09-21 | $30.09 | $30.09 | $29.55 | $29.55 | $26.09 | 885 |
| 2021-09-20 | $29.79 | $29.79 | $29.79 | $29.79 | $26.18 | 103 |
| 2021-09-17 | $30.26 | $30.26 | $30.26 | $30.26 | $26.60 | 8 |
| 2021-09-16 | $30.50 | $30.50 | $30.50 | $30.50 | $26.81 | 23 |
| 2021-09-15 | $30.78 | $30.78 | $30.74 | $30.74 | $27.02 | 167 |
| 2021-09-14 | $30.59 | $30.59 | $30.59 | $30.59 | $26.88 | 187 |
| 2021-09-13 | $30.99 | $30.99 | $30.99 | $30.99 | $27.24 | 5 |
| 2021-09-10 | $30.96 | $30.96 | $30.96 | $30.96 | $27.21 | 49 |
| 2021-09-09 | $31.05 | $31.05 | $31.05 | $31.05 | $27.29 | 9 |
| 2021-09-08 | $31.15 | $31.15 | $31.15 | $31.15 | $27.38 | 8 |
| 2021-09-07 | $31.36 | $31.36 | $31.18 | $31.18 | $27.41 | 1,175 |
| 2021-09-03 | $31.50 | $31.50 | $31.50 | $31.50 | $27.69 | 69 |
| 2021-09-02 | $31.68 | $31.68 | $31.68 | $31.68 | $27.85 | 33 |
| 2021-09-01 | $31.66 | $31.66 | $31.66 | $31.66 | $27.83 | 22 |
| 2021-08-31 | $31.61 | $31.69 | $31.61 | $31.69 | $27.86 | 177 |
| 2021-08-30 | $31.86 | $31.86 | $31.75 | $31.75 | $27.90 | 205 |
| 2021-08-27 | $31.74 | $31.77 | $31.74 | $31.77 | $27.92 | 463 |
| 2021-08-26 | $31.42 | $31.42 | $31.42 | $31.42 | $27.62 | 65 |
| 2021-08-25 | $31.71 | $31.71 | $31.71 | $31.71 | $27.87 | 7 |
| 2021-08-24 | $32.06 | $32.06 | $31.67 | $31.67 | $27.84 | 258 |
| 2021-08-23 | $31.62 | $31.62 | $31.62 | $31.62 | $27.79 | 105 |
| 2021-08-20 | $31.45 | $31.55 | $31.45 | $31.54 | $27.72 | 605 |
| 2021-08-19 | $31.16 | $31.41 | $31.16 | $31.38 | $27.58 | 2,631 |
| 2021-08-18 | $31.64 | $31.89 | $31.53 | $31.53 | $27.71 | 2,132 |
| 2021-08-17 | $31.91 | $31.91 | $31.72 | $31.88 | $28.02 | 746 |
| 2021-08-16 | $32.48 | $32.48 | $31.77 | $32.11 | $28.22 | 3,085 |
| 2021-08-13 | $32.14 | $32.14 | $32.14 | $32.14 | $28.25 | 2 |
| 2021-08-12 | $32.09 | $32.09 | $32.09 | $32.09 | $28.20 | 1 |
| 2021-08-11 | $32.14 | $32.14 | $32.14 | $32.14 | $28.24 | 124 |
| 2021-08-10 | $31.66 | $31.66 | $31.66 | $31.66 | $27.83 | 1 |
| 2021-08-09 | $31.13 | $31.13 | $31.13 | $31.13 | $27.36 | 72 |
| 2021-08-06 | $30.88 | $30.88 | $30.88 | $30.88 | $27.14 | 8 |
| 2021-08-05 | $30.58 | $30.58 | $30.58 | $30.58 | $26.88 | 62 |
| 2021-08-04 | $30.71 | $30.71 | $30.71 | $30.71 | $26.99 | 71 |
| 2021-08-03 | $31.13 | $31.13 | $31.13 | $31.13 | $27.36 | 1 |
| 2021-08-02 | $30.96 | $30.96 | $30.96 | $30.96 | $27.21 | 5 |
| 2021-07-30 | $31.19 | $31.19 | $31.15 | $31.15 | $27.38 | 252 |
| 2021-07-29 | $31.48 | $31.48 | $31.31 | $31.31 | $27.52 | 320 |
| 2021-07-28 | $31.04 | $31.04 | $31.04 | $31.04 | $27.28 | 3 |
| 2021-07-27 | $30.99 | $30.99 | $30.99 | $30.99 | $27.23 | 53 |
| 2021-07-26 | $30.95 | $30.95 | $30.95 | $30.95 | $27.20 | 24 |
| 2021-07-23 | $30.83 | $30.83 | $30.83 | $30.83 | $27.10 | 50 |
| 2021-07-22 | $30.55 | $30.55 | $30.55 | $30.55 | $26.85 | 4 |
| 2021-07-21 | $30.75 | $30.79 | $30.74 | $30.76 | $27.03 | 4,227 |
| 2021-07-20 | $30.78 | $30.78 | $30.72 | $30.72 | $27.00 | 325 |
| 2021-07-19 | $30.26 | $30.39 | $30.22 | $30.34 | $26.67 | 615 |
| 2021-07-16 | $30.80 | $30.80 | $30.70 | $30.70 | $26.98 | 2,060 |
| 2021-07-15 | $30.86 | $30.86 | $30.86 | $30.86 | $27.13 | 1 |
| 2021-07-14 | $30.68 | $30.68 | $30.68 | $30.68 | $26.96 | 215 |
| 2021-07-13 | $30.79 | $30.79 | $30.79 | $30.79 | $27.06 | 35 |
| 2021-07-12 | $31.21 | $31.21 | $31.21 | $31.21 | $27.43 | 5 |
| 2021-07-09 | $31.19 | $31.24 | $31.19 | $31.24 | $27.45 | 1,270 |
| 2021-07-08 | $30.96 | $30.96 | $30.80 | $30.80 | $27.07 | 106 |
| 2021-07-07 | $31.17 | $31.17 | $31.17 | $31.17 | $27.40 | 5 |
| 2021-07-06 | $30.82 | $30.82 | $30.82 | $30.82 | $27.09 | 12 |
| 2021-07-02 | $31.24 | $31.24 | $31.14 | $31.14 | $27.37 | 607 |
| 2021-07-01 | $31.25 | $31.25 | $31.25 | $31.25 | $27.46 | 20 |
| 2021-06-30 | $31.08 | $31.21 | $31.08 | $31.21 | $27.43 | 601 |
| 2021-06-29 | $31.00 | $31.00 | $31.00 | $31.00 | $27.24 | 182 |
| 2021-06-28 | $31.10 | $31.11 | $31.10 | $31.11 | $27.34 | 180 |
| 2021-06-25 | $31.13 | $31.19 | $31.13 | $31.19 | $27.41 | 6,025 |
| 2021-06-24 | $30.46 | $31.00 | $30.46 | $31.00 | $27.25 | 842 |
| 2021-06-23 | $30.76 | $30.76 | $30.76 | $30.76 | $27.04 | 122 |
| 2021-06-22 | $30.88 | $30.94 | $30.88 | $30.94 | $27.19 | 1,158 |
| 2021-06-21 | $31.00 | $31.00 | $30.45 | $30.97 | $27.10 | 6,890 |
| 2021-06-18 | $30.50 | $30.50 | $30.50 | $30.50 | $26.68 | 156 |
| 2021-06-17 | $30.91 | $30.91 | $30.91 | $30.91 | $27.04 | 144 |
| 2021-06-16 | $31.34 | $31.34 | $31.34 | $31.34 | $27.41 | 103 |
| 2021-06-15 | $31.64 | $31.64 | $31.64 | $31.64 | $27.68 | 77 |
| 2021-06-14 | $32.20 | $32.20 | $31.61 | $31.68 | $27.71 | 603 |
| 2021-06-11 | $32.01 | $32.01 | $32.01 | $32.01 | $28.01 | 144 |
| 2021-06-10 | $31.91 | $31.91 | $31.91 | $31.91 | $27.91 | 90 |
| 2021-06-09 | $32.10 | $32.10 | $32.10 | $32.10 | $28.08 | 55 |
| 2021-06-08 | $32.28 | $32.47 | $32.28 | $32.47 | $28.41 | 514 |
| 2021-06-07 | $32.31 | $32.47 | $32.31 | $32.47 | $28.41 | 1,299 |
| 2021-06-04 | $32.58 | $32.58 | $32.58 | $32.58 | $28.50 | 62 |
| 2021-06-03 | $32.46 | $32.46 | $32.46 | $32.46 | $28.40 | 2 |
| 2021-06-02 | $32.42 | $32.42 | $32.42 | $32.42 | $28.36 | 7 |
| 2021-06-01 | $32.61 | $32.61 | $32.61 | $32.61 | $28.53 | 77 |
| 2021-05-28 | $32.37 | $32.40 | $32.36 | $32.36 | $28.31 | 414 |
| 2021-05-27 | $32.34 | $32.34 | $32.34 | $32.34 | $28.30 | 84 |
| 2021-05-26 | $32.26 | $32.28 | $32.26 | $32.26 | $28.23 | 263 |
| 2021-05-25 | $32.19 | $32.19 | $32.19 | $32.19 | $28.17 | 24 |
| 2021-05-24 | $32.81 | $32.81 | $32.48 | $32.50 | $28.43 | 517 |
| 2021-05-21 | $32.36 | $32.36 | $32.36 | $32.36 | $28.31 | 15 |
| 2021-05-20 | $32.34 | $32.34 | $32.34 | $32.34 | $28.29 | 143 |
| 2021-05-19 | $32.00 | $32.13 | $32.00 | $32.13 | $28.11 | 359 |
| 2021-05-18 | $32.44 | $32.44 | $32.44 | $32.44 | $28.38 | 104 |
| 2021-05-17 | $32.83 | $32.83 | $32.83 | $32.83 | $28.72 | 56 |
| 2021-05-14 | $32.78 | $32.78 | $32.78 | $32.78 | $28.68 | 26 |
| 2021-05-13 | $32.62 | $32.67 | $32.42 | $32.67 | $28.58 | 2,412 |
| 2021-05-12 | $32.06 | $32.06 | $32.06 | $32.06 | $28.04 | 129 |
| 2021-05-11 | $32.73 | $32.85 | $32.73 | $32.85 | $28.74 | 2,679 |
| 2021-05-10 | $33.24 | $33.42 | $33.07 | $33.09 | $28.95 | 2,373 |
| 2021-05-07 | $32.97 | $32.97 | $32.97 | $32.97 | $28.84 | 83 |
| 2021-05-06 | $32.71 | $32.71 | $32.71 | $32.71 | $28.61 | 155 |
| 2021-05-05 | $32.47 | $32.47 | $32.47 | $32.47 | $28.41 | 239 |
| 2021-05-04 | $32.07 | $32.23 | $32.07 | $32.23 | $28.19 | 424 |
| 2021-05-03 | $31.99 | $31.99 | $31.93 | $31.93 | $27.93 | 256 |
| 2021-04-30 | $31.49 | $31.49 | $31.49 | $31.49 | $27.55 | 77 |
| 2021-04-29 | $31.68 | $31.68 | $31.68 | $31.68 | $27.71 | 11 |
| 2021-04-28 | $31.35 | $31.35 | $31.35 | $31.35 | $27.42 | 22 |
| 2021-04-27 | $31.45 | $31.53 | $31.45 | $31.49 | $27.55 | 983 |
| 2021-04-26 | $31.45 | $31.45 | $31.43 | $31.43 | $27.50 | 808 |
| 2021-04-23 | $31.42 | $31.42 | $31.42 | $31.42 | $27.49 | 85 |
| 2021-04-22 | $31.39 | $31.52 | $31.33 | $31.33 | $27.40 | 1,333 |
| 2021-04-21 | $31.47 | $31.60 | $31.47 | $31.60 | $27.64 | 130 |
| 2021-04-20 | $31.27 | $31.27 | $31.24 | $31.24 | $27.33 | 866 |
| 2021-04-19 | $31.50 | $31.51 | $31.43 | $31.43 | $27.50 | 1,760 |
| 2021-04-16 | $31.53 | $31.58 | $31.51 | $31.58 | $27.63 | 605 |
| 2021-04-15 | $31.31 | $31.31 | $31.31 | $31.31 | $27.40 | 60 |
| 2021-04-14 | $31.22 | $31.22 | $31.19 | $31.19 | $27.28 | 555 |
| 2021-04-13 | $31.40 | $31.40 | $31.04 | $31.04 | $27.16 | 863 |
| 2021-04-12 | $31.33 | $31.39 | $31.31 | $31.39 | $27.46 | 738 |
| 2021-04-09 | $31.11 | $31.11 | $31.11 | $31.11 | $27.22 | 39 |
| 2021-04-08 | $31.09 | $31.11 | $31.09 | $31.10 | $27.21 | 449 |
| 2021-04-07 | $31.22 | $31.25 | $31.04 | $31.04 | $27.16 | 3,904 |
| 2021-04-06 | $31.35 | $31.35 | $31.23 | $31.23 | $27.32 | 404 |
| 2021-04-05 | $31.12 | $31.19 | $31.10 | $31.19 | $27.28 | 939 |
| 2021-04-01 | $30.80 | $30.80 | $30.80 | $30.80 | $26.95 | 69 |
| 2021-03-31 | $30.73 | $30.73 | $30.73 | $30.73 | $26.88 | 120 |
| 2021-03-30 | $30.98 | $30.98 | $30.83 | $30.83 | $26.97 | 466 |
| 2021-03-29 | $30.90 | $30.90 | $30.87 | $30.88 | $27.01 | 1,141 |
| 2021-03-26 | $30.69 | $30.79 | $30.69 | $30.79 | $26.94 | 771 |
| 2021-03-25 | $29.55 | $30.17 | $29.51 | $30.17 | $26.39 | 875 |
| 2021-03-24 | $29.83 | $29.83 | $29.51 | $29.51 | $25.81 | 936 |
| 2021-03-23 | $29.87 | $29.87 | $29.53 | $29.58 | $25.88 | 1,204 |
| 2021-03-22 | $30.23 | $30.23 | $30.23 | $30.23 | $26.33 | 211 |
| 2021-03-19 | $30.43 | $30.43 | $30.43 | $30.43 | $26.51 | 87 |
| 2021-03-18 | $30.24 | $30.24 | $30.24 | $30.24 | $26.34 | 87 |
| 2021-03-17 | $30.33 | $30.33 | $30.33 | $30.33 | $26.42 | 66 |
| 2021-03-16 | $30.20 | $30.20 | $30.20 | $30.20 | $26.30 | 213 |
| 2021-03-15 | $30.10 | $30.39 | $30.10 | $30.39 | $26.48 | 468 |
| 2021-03-12 | $30.14 | $30.25 | $30.14 | $30.25 | $26.35 | 371 |
| 2021-03-11 | $30.00 | $30.00 | $29.97 | $29.97 | $26.11 | 393 |
| 2021-03-10 | $29.15 | $29.99 | $29.15 | $29.99 | $26.12 | 178 |
| 2021-03-09 | $29.58 | $29.58 | $29.48 | $29.48 | $25.68 | 175 |
| 2021-03-08 | $29.39 | $29.50 | $29.39 | $29.50 | $25.69 | 309 |
| 2021-03-05 | $28.13 | $28.78 | $28.13 | $28.78 | $25.07 | 581 |
| 2021-03-04 | $28.09 | $28.09 | $28.09 | $28.09 | $24.47 | 281 |
| 2021-03-03 | $28.58 | $28.58 | $28.48 | $28.48 | $24.81 | 269 |
| 2021-03-02 | $28.59 | $28.59 | $28.39 | $28.39 | $24.73 | 794 |
| 2021-03-01 | $28.55 | $28.55 | $28.55 | $28.55 | $24.87 | 55 |
| 2021-02-26 | $28.10 | $28.12 | $27.91 | $27.91 | $24.32 | 1,083 |
| 2021-02-25 | $29.03 | $29.03 | $28.19 | $28.19 | $24.56 | 910 |
| 2021-02-24 | $28.79 | $28.80 | $28.79 | $28.80 | $25.09 | 192 |
| 2021-02-23 | $28.18 | $28.44 | $28.12 | $28.44 | $24.78 | 1,556 |
| 2021-02-22 | $28.42 | $28.42 | $28.29 | $28.29 | $24.64 | 392 |
| 2021-02-19 | $28.15 | $28.15 | $28.15 | $28.15 | $24.52 | 80 |
| 2021-02-18 | $27.79 | $27.79 | $27.79 | $27.79 | $24.20 | 14 |
| 2021-02-17 | $27.73 | $27.92 | $27.70 | $27.92 | $24.32 | 175,301 |
| 2021-02-16 | $27.87 | $27.87 | $27.87 | $27.87 | $24.27 | 53 |
| 2021-02-12 | $28.05 | $28.05 | $28.05 | $28.05 | $24.44 | 50 |
| 2021-02-11 | $27.74 | $27.74 | $27.74 | $27.74 | $24.16 | 28 |
| 2021-02-10 | $27.97 | $27.97 | $27.88 | $27.88 | $24.28 | 437 |
| 2021-02-09 | $27.64 | $27.76 | $27.64 | $27.76 | $24.18 | 341 |
| 2021-02-08 | $28.05 | $28.05 | $27.53 | $27.64 | $24.08 | 1,042 |
| 2021-02-05 | $27.34 | $27.34 | $27.34 | $27.34 | $23.82 | 51 |
| 2021-02-04 | $27.14 | $27.19 | $27.14 | $27.19 | $23.68 | 427 |
| 2021-02-03 | $27.04 | $27.04 | $27.04 | $27.04 | $23.55 | 79 |
| 2021-02-02 | $26.72 | $26.91 | $26.72 | $26.91 | $23.44 | 1,349 |
| 2021-02-01 | $26.73 | $26.73 | $26.73 | $26.73 | $23.29 | 35 |
| 2021-01-29 | $26.73 | $26.73 | $26.49 | $26.49 | $23.07 | 502 |
| 2021-01-28 | $26.80 | $26.81 | $26.80 | $26.81 | $23.36 | 322 |
| 2021-01-27 | $27.67 | $27.67 | $27.08 | $27.10 | $23.61 | 1,016 |
| 2021-01-26 | $27.39 | $27.41 | $27.37 | $27.41 | $23.88 | 925 |
| 2021-01-25 | $27.49 | $27.59 | $27.49 | $27.57 | $24.02 | 3,558 |
| 2021-01-22 | $27.50 | $27.50 | $27.50 | $27.50 | $23.95 | 106 |
| 2021-01-21 | $27.34 | $27.41 | $27.34 | $27.36 | $23.84 | 609 |
| 2021-01-20 | $27.39 | $27.39 | $27.39 | $27.39 | $23.86 | 116 |
| 2021-01-19 | $27.20 | $27.20 | $27.12 | $27.12 | $23.62 | 1,284 |
| 2021-01-15 | $27.00 | $27.12 | $27.00 | $27.10 | $23.61 | 808 |
| 2021-01-14 | $27.20 | $27.24 | $27.16 | $27.16 | $23.66 | 403 |
| 2021-01-13 | $27.08 | $27.08 | $27.08 | $27.08 | $23.59 | 3 |
| 2021-01-12 | $27.38 | $27.38 | $27.38 | $27.38 | $23.85 | 5 |
| 2021-01-11 | $27.26 | $27.26 | $27.16 | $27.16 | $23.66 | 186 |
| 2021-01-08 | $27.21 | $27.21 | $27.21 | $27.21 | $23.70 | 4 |
| 2021-01-07 | $27.37 | $27.37 | $27.37 | $27.37 | $23.85 | 103 |
| 2021-01-06 | $26.57 | $27.27 | $26.57 | $27.27 | $23.76 | 116 |
| 2021-01-05 | $26.32 | $26.32 | $26.32 | $26.32 | $22.93 | 5 |
| 2021-01-04 | $26.11 | $26.11 | $26.06 | $26.06 | $22.70 | 251 |
| 2020-12-31 | $26.33 | $26.33 | $26.33 | $26.33 | $22.94 | 60 |
| 2020-12-30 | $26.24 | $26.24 | $26.22 | $26.22 | $22.84 | 1,000 |
| 2020-12-29 | $26.03 | $26.03 | $26.03 | $26.03 | $22.67 | 300 |
| 2020-12-28 | $26.35 | $26.35 | $26.28 | $26.28 | $22.89 | 300 |
| 2020-12-24 | $26.20 | $26.30 | $26.14 | $26.30 | $22.91 | 3,097 |
| 2020-12-23 | $26.27 | $26.27 | $26.27 | $26.27 | $22.89 | 0 |
| 2020-12-22 | $26.05 | $26.05 | $26.05 | $26.05 | $22.69 | 350 |
| 2020-12-21 | $26.14 | $26.17 | $26.14 | $26.16 | $22.79 | 350 |
| 2020-12-18 | $26.70 | $26.70 | $26.35 | $26.35 | $22.87 | 900 |
| 2020-12-17 | $26.31 | $26.31 | $26.31 | $26.31 | $22.83 | 1 |
| 2020-12-16 | $26.15 | $26.15 | $26.15 | $26.15 | $22.70 | 1 |
| 2020-12-15 | $26.21 | $26.21 | $26.21 | $26.21 | $22.75 | 1 |
| 2020-12-14 | $25.99 | $25.99 | $25.99 | $25.99 | $22.56 | 4 |
| 2020-12-11 | $25.48 | $26.15 | $25.48 | $26.15 | $22.70 | 2,401 |
| 2020-12-10 | $26.16 | $26.16 | $26.16 | $26.16 | $22.70 | 17 |
| 2020-12-09 | $26.48 | $26.60 | $26.23 | $26.27 | $22.80 | 5,760 |
| 2020-12-08 | $26.02 | $26.24 | $26.02 | $26.24 | $22.77 | 1,505 |
| 2020-12-07 | $26.04 | $26.11 | $26.04 | $26.11 | $22.66 | 151,101 |
| 2020-12-04 | $26.11 | $26.11 | $26.11 | $26.11 | $22.67 | 0 |
| 2020-12-03 | $25.72 | $25.72 | $25.72 | $25.72 | $22.33 | 0 |
| 2020-12-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.14 | 0 |
| 2020-12-01 | $25.82 | $25.82 | $25.82 | $25.82 | $22.41 | 304 |
| 2020-11-30 | $25.99 | $26.00 | $25.42 | $25.43 | $22.08 | 304 |
| 2020-11-27 | $25.72 | $25.72 | $25.72 | $25.72 | $22.32 | 9 |
| 2020-11-25 | $25.72 | $25.72 | $25.72 | $25.72 | $22.33 | 9 |
| 2020-11-24 | $25.98 | $25.98 | $25.98 | $25.98 | $22.55 | 6 |
| 2020-11-23 | $25.57 | $25.57 | $25.57 | $25.57 | $22.19 | 0 |
| 2020-11-20 | $25.28 | $25.28 | $25.28 | $25.28 | $21.94 | 11 |
| 2020-11-19 | $25.41 | $25.41 | $25.41 | $25.41 | $22.06 | 11 |
| 2020-11-18 | $25.40 | $25.40 | $25.40 | $25.40 | $22.05 | 1 |
| 2020-11-17 | $25.64 | $25.64 | $25.64 | $25.64 | $22.25 | 104 |
| 2020-11-16 | $25.65 | $25.69 | $25.65 | $25.69 | $22.30 | 104 |
| 2020-11-13 | $25.02 | $25.17 | $25.02 | $25.17 | $21.85 | 1,600 |
| 2020-11-12 | $24.71 | $24.71 | $24.71 | $24.71 | $21.45 | 27 |
| 2020-11-11 | $24.93 | $24.93 | $24.93 | $24.93 | $21.64 | 101 |
| 2020-11-10 | $24.81 | $24.81 | $24.81 | $24.81 | $21.53 | 27 |
| 2020-11-09 | $26.85 | $26.85 | $24.27 | $24.27 | $21.07 | 6,001 |
| 2020-11-06 | $24.54 | $24.54 | $24.54 | $24.54 | $21.30 | 0 |
| 2020-11-05 | $24.67 | $24.67 | $24.67 | $24.67 | $21.41 | 5 |
| 2020-11-04 | $24.24 | $24.24 | $24.24 | $24.24 | $21.04 | 5 |
| 2020-11-03 | $24.74 | $24.74 | $24.74 | $24.74 | $21.48 | 6 |
| 2020-11-02 | $24.28 | $24.28 | $24.28 | $24.28 | $21.08 | 1 |
| 2020-10-30 | $23.63 | $23.63 | $23.63 | $23.63 | $20.51 | 50 |
| 2020-10-29 | $23.83 | $23.83 | $23.83 | $23.83 | $20.68 | 5 |
| 2020-10-28 | $23.54 | $23.54 | $23.54 | $23.54 | $20.43 | 1,872 |
| 2020-10-27 | $24.19 | $24.19 | $24.10 | $24.10 | $20.92 | 1,872 |
| 2020-10-26 | $24.18 | $24.18 | $24.18 | $24.18 | $20.99 | 5 |
| 2020-10-23 | $24.69 | $24.74 | $24.69 | $24.74 | $21.48 | 100,002 |
| 2020-10-22 | $24.64 | $24.64 | $24.64 | $24.64 | $21.39 | 89 |
| 2020-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $21.27 | 39 |
| 2020-10-20 | $24.87 | $24.87 | $24.61 | $24.61 | $21.36 | 100,001 |
| 2020-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $21.41 | 85 |
| 2020-10-16 | $25.19 | $25.19 | $25.02 | $25.02 | $21.72 | 199,041 |
| 2020-10-15 | $24.93 | $24.93 | $24.93 | $24.93 | $21.64 | 1 |
Emles Made in America ETF (AMER) News Headlines
Recent Emles Made in America ETF (AMER) News
Similar Companies to Emles Made in America ETF (AMER) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |