ALPS Global Travel Beneficiaries ETF (JRNY) Exchange: NYSE ARCA
Data as of April 16, 2024
$24.66 ($-0.65) -2.57%
ALPS Global Travel Beneficiaries ETF - Daily Information
Click for more stock information on ALPS Global Travel Beneficiaries ETF.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $24.94 |
| Previous Close | $24.66 |
| High | $24.94 |
| Low | $24.66 |
| Adjusted Open | $24.94 |
| Previous Adjusted Close | $24.66 |
| Adjusted High | $24.94 |
| Adjusted Low | $24.66 |
About ALPS Global Travel Beneficiaries ETF (JRNY)
ALPS Global Travel Beneficiaries ETF
Invest in ALPS Global Travel Beneficiaries ETF (JRNY)
Historical Stock Data for ALPS Global Travel Beneficiaries ETF (JRNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $24.94 | $24.94 | $24.66 | $24.66 | $24.66 | 607 |
| 2024-04-11 | $25.11 | $25.33 | $25.11 | $25.31 | $25.31 | 1,276 |
| 2024-04-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 6 |
| 2024-04-09 | $25.48 | $25.48 | $25.47 | $25.47 | $25.47 | 120 |
| 2024-04-08 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 12 |
| 2024-04-05 | $25.13 | $25.36 | $25.13 | $25.36 | $25.36 | 346 |
| 2024-04-04 | $25.65 | $25.65 | $25.16 | $25.16 | $25.16 | 152 |
| 2024-04-03 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 102 |
| 2024-04-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1 |
| 2024-04-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 26 |
| 2024-03-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 869 |
| 2024-03-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 10 |
| 2024-03-26 | $25.47 | $25.47 | $25.45 | $25.45 | $25.45 | 344 |
| 2024-03-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 31 |
| 2024-03-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 27 |
| 2024-03-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 28 |
| 2024-03-20 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 1 |
| 2024-03-19 | $25.19 | $25.22 | $25.19 | $25.22 | $25.22 | 290 |
| 2024-03-18 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 361 |
| 2024-03-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 17 |
| 2024-03-14 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 78 |
| 2024-03-13 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 32 |
| 2024-03-12 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 35 |
| 2024-03-11 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 500 |
| 2024-03-08 | $25.34 | $25.34 | $25.29 | $25.29 | $25.29 | 574 |
| 2024-03-07 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 828 |
| 2024-03-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 25 |
| 2024-03-05 | $25.01 | $25.01 | $24.97 | $25.00 | $25.00 | 230 |
| 2024-03-04 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1 |
| 2024-03-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 22 |
| 2024-02-29 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 28 |
| 2024-02-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 9 |
| 2024-02-27 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 125 |
| 2024-02-26 | $25.26 | $25.26 | $25.08 | $25.10 | $25.10 | 686 |
| 2024-02-23 | $25.29 | $25.30 | $25.25 | $25.30 | $25.30 | 2,218 |
| 2024-02-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 5 |
| 2024-02-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 63 |
| 2024-02-20 | $24.86 | $24.86 | $24.85 | $24.85 | $24.85 | 390 |
| 2024-02-16 | $24.97 | $25.06 | $24.92 | $24.92 | $24.92 | 350 |
| 2024-02-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 54 |
| 2024-02-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 1 |
| 2024-02-13 | $24.34 | $24.34 | $24.19 | $24.33 | $24.33 | 503 |
| 2024-02-12 | $24.85 | $24.85 | $24.79 | $24.79 | $24.79 | 451 |
| 2024-02-09 | $24.58 | $24.63 | $24.58 | $24.63 | $24.63 | 139 |
| 2024-02-08 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 267 |
| 2024-02-07 | $24.40 | $24.58 | $24.40 | $24.51 | $24.51 | 1,665 |
| 2024-02-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 12 |
| 2024-02-05 | $24.25 | $24.27 | $24.25 | $24.27 | $24.27 | 353 |
| 2024-02-02 | $24.22 | $24.27 | $24.22 | $24.27 | $24.27 | 192 |
| 2024-02-01 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 39 |
| 2024-01-31 | $24.10 | $24.10 | $23.92 | $23.92 | $23.92 | 211 |
| 2024-01-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 129 |
| 2024-01-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 27 |
| 2024-01-26 | $24.04 | $24.15 | $24.04 | $24.15 | $24.15 | 352 |
| 2024-01-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 293 |
| 2024-01-24 | $23.63 | $23.64 | $23.45 | $23.45 | $23.45 | 6,405 |
| 2024-01-23 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1,019 |
| 2024-01-22 | $23.48 | $23.48 | $23.37 | $23.37 | $23.37 | 1,019 |
| 2024-01-19 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 223 |
| 2024-01-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 13 |
| 2024-01-17 | $22.86 | $22.94 | $22.86 | $22.94 | $22.94 | 361 |
| 2024-01-16 | $23.25 | $23.25 | $23.15 | $23.15 | $23.15 | 631 |
| 2024-01-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 85 |
| 2024-01-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 88 |
| 2024-01-10 | $23.62 | $23.69 | $23.62 | $23.69 | $23.69 | 412 |
| 2024-01-09 | $23.55 | $23.62 | $23.55 | $23.62 | $23.62 | 874 |
| 2024-01-08 | $23.74 | $23.77 | $23.70 | $23.77 | $23.77 | 960 |
| 2024-01-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 2 |
| 2024-01-04 | $23.31 | $23.33 | $23.28 | $23.30 | $23.30 | 601 |
| 2024-01-03 | $23.95 | $23.95 | $23.19 | $23.32 | $23.32 | 576 |
| 2024-01-02 | $23.68 | $23.68 | $23.59 | $23.64 | $23.64 | 808 |
| 2023-12-29 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 4 |
| 2023-12-28 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 76 |
| 2023-12-27 | $23.97 | $23.97 | $23.86 | $23.97 | $23.97 | 1,304 |
| 2023-12-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 88 |
| 2023-12-22 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 41 |
| 2023-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 41 |
| 2023-12-20 | $24.00 | $24.00 | $23.68 | $23.68 | $23.58 | 328 |
| 2023-12-19 | $24.10 | $24.13 | $24.10 | $24.13 | $24.02 | 540 |
| 2023-12-18 | $23.88 | $23.88 | $23.82 | $23.86 | $23.75 | 8,652 |
| 2023-12-15 | $23.84 | $23.85 | $23.78 | $23.85 | $23.74 | 1,121 |
| 2023-12-14 | $23.96 | $23.96 | $23.96 | $23.96 | $23.85 | 512 |
| 2023-12-13 | $23.24 | $23.60 | $23.24 | $23.60 | $23.49 | 171 |
| 2023-12-12 | $23.22 | $23.34 | $23.22 | $23.34 | $23.24 | 992 |
| 2023-12-11 | $23.17 | $23.25 | $23.15 | $23.25 | $23.25 | 632 |
| 2023-12-08 | $23.02 | $23.04 | $22.99 | $23.04 | $23.04 | 521 |
| 2023-12-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 3 |
| 2023-12-06 | $22.64 | $22.66 | $22.52 | $22.53 | $22.53 | 1,105 |
| 2023-12-05 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 2 |
| 2023-12-04 | $22.73 | $22.73 | $22.60 | $22.66 | $22.66 | 785 |
| 2023-12-01 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 45 |
| 2023-11-30 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 326 |
| 2023-11-29 | $22.18 | $22.18 | $22.10 | $22.10 | $22.10 | 1,009 |
| 2023-11-28 | $22.12 | $22.21 | $22.11 | $22.17 | $22.17 | 1,351 |
| 2023-11-27 | $22.17 | $22.26 | $22.17 | $22.21 | $22.21 | 1,716 |
| 2023-11-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 52 |
| 2023-11-22 | $22.43 | $22.43 | $22.33 | $22.33 | $22.33 | 108 |
| 2023-11-21 | $22.09 | $22.14 | $22.09 | $22.14 | $22.14 | 628 |
| 2023-11-20 | $22.16 | $22.32 | $22.16 | $22.32 | $22.32 | 408 |
| 2023-11-17 | $22.12 | $22.18 | $22.10 | $22.18 | $22.18 | 3,263 |
| 2023-11-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 8 |
| 2023-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 20 |
| 2023-11-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 25 |
| 2023-11-13 | $21.21 | $21.21 | $21.17 | $21.17 | $21.17 | 426 |
| 2023-11-10 | $21.11 | $21.14 | $21.11 | $21.14 | $21.14 | 320 |
| 2023-11-09 | $21.07 | $21.12 | $20.98 | $20.98 | $20.98 | 1,063 |
| 2023-11-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 54 |
| 2023-11-07 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 200 |
| 2023-11-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 9 |
| 2023-11-03 | $20.86 | $20.95 | $20.86 | $20.95 | $20.95 | 178 |
| 2023-11-02 | $20.38 | $20.44 | $20.38 | $20.44 | $20.44 | 206 |
| 2023-11-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1 |
| 2023-10-31 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 50 |
| 2023-10-30 | $19.87 | $19.95 | $19.87 | $19.95 | $19.95 | 478 |
| 2023-10-27 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 353 |
| 2023-10-26 | $19.93 | $19.93 | $19.81 | $19.81 | $19.81 | 353 |
| 2023-10-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 75 |
| 2023-10-24 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 2 |
| 2023-10-23 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 13 |
| 2023-10-20 | $20.04 | $20.04 | $19.87 | $19.87 | $19.87 | 382 |
| 2023-10-19 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 2 |
| 2023-10-18 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 2 |
| 2023-10-17 | $20.85 | $20.85 | $20.82 | $20.82 | $20.82 | 403 |
| 2023-10-16 | $20.40 | $20.69 | $20.40 | $20.69 | $20.69 | 9,338 |
| 2023-10-13 | $20.53 | $20.53 | $20.39 | $20.42 | $20.42 | 775 |
| 2023-10-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 16 |
| 2023-10-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 26 |
| 2023-10-10 | $21.03 | $21.24 | $21.03 | $21.24 | $21.24 | 325 |
| 2023-10-09 | $20.91 | $20.92 | $20.91 | $20.92 | $20.92 | 363 |
| 2023-10-06 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 564 |
| 2023-10-05 | $20.79 | $20.89 | $20.79 | $20.89 | $20.89 | 564 |
| 2023-10-04 | $20.75 | $20.92 | $20.75 | $20.92 | $20.92 | 160 |
| 2023-10-03 | $21.05 | $21.05 | $20.71 | $20.71 | $20.71 | 633 |
| 2023-10-02 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 17 |
| 2023-09-29 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 12 |
| 2023-09-28 | $21.22 | $21.43 | $21.22 | $21.43 | $21.43 | 618 |
| 2023-09-27 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 11 |
| 2023-09-26 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 35 |
| 2023-09-25 | $21.44 | $21.47 | $21.44 | $21.47 | $21.47 | 500 |
| 2023-09-22 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 50 |
| 2023-09-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 23 |
| 2023-09-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 50 |
| 2023-09-19 | $22.28 | $22.28 | $22.22 | $22.22 | $22.22 | 389 |
| 2023-09-18 | $22.42 | $22.42 | $22.35 | $22.35 | $22.35 | 217 |
| 2023-09-15 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 20 |
| 2023-09-14 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 50 |
| 2023-09-13 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 140 |
| 2023-09-12 | $22.52 | $22.70 | $22.52 | $22.61 | $22.61 | 440 |
| 2023-09-11 | $22.55 | $22.59 | $22.55 | $22.58 | $22.58 | 304 |
| 2023-09-08 | $22.37 | $22.47 | $22.37 | $22.47 | $22.47 | 351 |
| 2023-09-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2023-09-06 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 122 |
| 2023-09-05 | $22.74 | $22.75 | $22.74 | $22.75 | $22.75 | 122 |
| 2023-09-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 78 |
| 2023-08-31 | $22.90 | $22.93 | $22.90 | $22.90 | $22.90 | 1,344 |
| 2023-08-30 | $23.03 | $23.03 | $23.02 | $23.02 | $23.02 | 277 |
| 2023-08-29 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 10 |
| 2023-08-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2023-08-25 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 8 |
| 2023-08-24 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 3 |
| 2023-08-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 8 |
| 2023-08-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 1 |
| 2023-08-21 | $22.55 | $22.57 | $22.55 | $22.57 | $22.57 | 100 |
| 2023-08-18 | $22.43 | $22.62 | $22.43 | $22.60 | $22.60 | 1,934 |
| 2023-08-17 | $23.02 | $23.02 | $22.75 | $22.75 | $22.75 | 101 |
| 2023-08-16 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 12 |
| 2023-08-15 | $23.35 | $23.35 | $23.23 | $23.23 | $23.23 | 802 |
| 2023-08-14 | $23.51 | $23.58 | $23.36 | $23.58 | $23.58 | 1,750 |
| 2023-08-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2023-08-10 | $23.87 | $24.00 | $23.85 | $23.85 | $23.85 | 1,217 |
| 2023-08-09 | $23.65 | $23.65 | $23.64 | $23.64 | $23.64 | 2,103 |
| 2023-08-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 51 |
| 2023-08-07 | $23.77 | $23.81 | $23.77 | $23.79 | $23.79 | 593 |
| 2023-08-04 | $23.63 | $23.63 | $23.49 | $23.49 | $23.49 | 120 |
| 2023-08-03 | $23.36 | $23.38 | $23.36 | $23.38 | $23.38 | 3,199 |
| 2023-08-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 102 |
| 2023-08-01 | $24.53 | $24.53 | $24.00 | $24.11 | $24.11 | 2,247 |
| 2023-07-31 | $24.44 | $24.45 | $24.44 | $24.45 | $24.45 | 642 |
| 2023-07-28 | $24.22 | $24.32 | $24.22 | $24.32 | $24.32 | 846 |
| 2023-07-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 56 |
| 2023-07-26 | $23.99 | $24.16 | $23.99 | $24.15 | $24.15 | 252 |
| 2023-07-25 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 53 |
| 2023-07-24 | $24.17 | $24.18 | $24.17 | $24.18 | $24.18 | 237 |
| 2023-07-21 | $24.28 | $24.36 | $24.28 | $24.36 | $24.36 | 313 |
| 2023-07-20 | $24.16 | $24.24 | $24.16 | $24.24 | $24.24 | 151 |
| 2023-07-19 | $24.52 | $24.52 | $24.44 | $24.44 | $24.44 | 665 |
| 2023-07-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 169 |
| 2023-07-17 | $24.24 | $24.31 | $24.24 | $24.31 | $24.31 | 689 |
| 2023-07-14 | $24.57 | $24.61 | $24.34 | $24.38 | $24.38 | 7,187 |
| 2023-07-13 | $24.48 | $24.66 | $24.48 | $24.58 | $24.58 | 7,412 |
| 2023-07-12 | $24.49 | $24.49 | $24.32 | $24.32 | $24.32 | 961 |
| 2023-07-11 | $24.06 | $24.24 | $24.06 | $24.24 | $24.24 | 2,438 |
| 2023-07-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 76 |
| 2023-07-07 | $23.46 | $23.59 | $23.46 | $23.54 | $23.54 | 361 |
| 2023-07-06 | $23.63 | $23.63 | $23.25 | $23.25 | $23.25 | 3,810 |
| 2023-07-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 122 |
| 2023-07-03 | $23.68 | $23.80 | $23.68 | $23.80 | $23.80 | 1,321 |
| 2023-06-30 | $23.69 | $23.72 | $23.69 | $23.71 | $23.71 | 622 |
| 2023-06-29 | $23.38 | $23.41 | $23.38 | $23.41 | $23.41 | 1,595 |
| 2023-06-28 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 62 |
| 2023-06-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 7 |
| 2023-06-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 52 |
| 2023-06-23 | $22.94 | $22.94 | $22.85 | $22.85 | $22.85 | 353 |
| 2023-06-22 | $23.08 | $23.22 | $23.08 | $23.19 | $23.19 | 1,382 |
| 2023-06-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1 |
| 2023-06-20 | $23.30 | $23.30 | $23.23 | $23.23 | $23.23 | 137 |
| 2023-06-16 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 68 |
| 2023-06-15 | $23.29 | $23.60 | $23.29 | $23.58 | $23.58 | 3,547 |
| 2023-06-14 | $23.36 | $23.39 | $23.36 | $23.37 | $23.37 | 1,047 |
| 2023-06-13 | $23.38 | $23.38 | $23.27 | $23.33 | $23.33 | 3,968 |
| 2023-06-12 | $23.07 | $23.13 | $23.05 | $23.13 | $23.13 | 724 |
| 2023-06-09 | $22.98 | $22.98 | $22.86 | $22.86 | $22.86 | 956 |
| 2023-06-08 | $22.74 | $22.82 | $22.74 | $22.82 | $22.82 | 212 |
| 2023-06-07 | $22.91 | $22.91 | $22.66 | $22.66 | $22.66 | 1,071 |
| 2023-06-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 693 |
| 2023-06-05 | $22.58 | $22.58 | $22.54 | $22.55 | $22.55 | 693 |
| 2023-06-02 | $22.70 | $22.70 | $22.65 | $22.65 | $22.65 | 630 |
| 2023-06-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2023-05-31 | $21.75 | $21.81 | $21.75 | $21.81 | $21.81 | 251 |
| 2023-05-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 202 |
| 2023-05-26 | $22.10 | $22.19 | $22.10 | $22.11 | $22.11 | 1,875 |
| 2023-05-25 | $21.79 | $21.86 | $21.79 | $21.86 | $21.86 | 268 |
| 2023-05-24 | $21.70 | $21.77 | $21.70 | $21.77 | $21.77 | 542 |
| 2023-05-23 | $22.15 | $22.15 | $22.10 | $22.10 | $22.10 | 160 |
| 2023-05-22 | $22.66 | $22.66 | $22.62 | $22.62 | $22.62 | 133 |
| 2023-05-19 | $22.65 | $22.66 | $22.64 | $22.64 | $22.64 | 2,042 |
| 2023-05-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 387 |
| 2023-05-17 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 26 |
| 2023-05-16 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 2 |
| 2023-05-15 | $22.29 | $22.44 | $22.29 | $22.44 | $22.44 | 340 |
| 2023-05-12 | $22.41 | $22.41 | $22.27 | $22.27 | $22.27 | 183 |
| 2023-05-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 6 |
| 2023-05-10 | $22.63 | $22.63 | $22.59 | $22.59 | $22.59 | 290 |
| 2023-05-09 | $22.76 | $22.85 | $22.76 | $22.85 | $22.85 | 330 |
| 2023-05-08 | $22.83 | $22.93 | $22.83 | $22.93 | $22.93 | 431 |
| 2023-05-05 | $22.55 | $22.72 | $22.55 | $22.72 | $22.72 | 574 |
| 2023-05-04 | $22.37 | $22.44 | $22.37 | $22.44 | $22.44 | 250 |
| 2023-05-03 | $22.84 | $22.86 | $22.74 | $22.74 | $22.74 | 569 |
| 2023-05-02 | $22.94 | $22.97 | $22.94 | $22.97 | $22.97 | 250 |
| 2023-05-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 2,449 |
| 2023-04-28 | $22.77 | $22.82 | $22.77 | $22.82 | $22.82 | 2,449 |
| 2023-04-27 | $22.25 | $22.52 | $22.25 | $22.52 | $22.52 | 500 |
| 2023-04-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 49 |
| 2023-04-25 | $22.78 | $22.78 | $22.44 | $22.44 | $22.44 | 8,678 |
| 2023-04-24 | $22.99 | $22.99 | $22.86 | $22.86 | $22.86 | 668 |
| 2023-04-21 | $22.81 | $22.96 | $22.81 | $22.96 | $22.96 | 793 |
| 2023-04-20 | $22.83 | $22.88 | $22.83 | $22.88 | $22.88 | 515 |
| 2023-04-19 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 30 |
| 2023-04-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 9 |
| 2023-04-17 | $22.64 | $22.76 | $22.64 | $22.76 | $22.76 | 2,311 |
| 2023-04-14 | $22.53 | $22.61 | $22.53 | $22.61 | $22.61 | 355 |
| 2023-04-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 214 |
| 2023-04-12 | $22.51 | $22.51 | $22.20 | $22.20 | $22.20 | 240 |
| 2023-04-11 | $22.56 | $22.56 | $22.46 | $22.46 | $22.46 | 240 |
| 2023-04-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 109 |
| 2023-04-06 | $22.24 | $22.29 | $22.24 | $22.29 | $22.29 | 378 |
| 2023-04-05 | $22.45 | $22.45 | $22.30 | $22.30 | $22.30 | 523 |
| 2023-04-04 | $22.70 | $22.70 | $22.54 | $22.54 | $22.54 | 3,279 |
| 2023-04-03 | $22.61 | $22.64 | $22.51 | $22.63 | $22.63 | 4,114 |
| 2023-03-31 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 53 |
| 2023-03-30 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 6 |
| 2023-03-29 | $21.92 | $22.14 | $21.92 | $22.14 | $22.14 | 400 |
| 2023-03-28 | $21.59 | $21.69 | $21.59 | $21.69 | $21.69 | 1,474 |
| 2023-03-27 | $21.76 | $21.82 | $21.75 | $21.75 | $21.75 | 644 |
| 2023-03-24 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 11 |
| 2023-03-23 | $22.14 | $22.14 | $21.83 | $21.83 | $21.83 | 540 |
| 2023-03-22 | $22.16 | $22.16 | $21.92 | $21.92 | $21.92 | 160 |
| 2023-03-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 302 |
| 2023-03-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 126 |
| 2023-03-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 135 |
| 2023-03-16 | $21.67 | $21.85 | $21.67 | $21.85 | $21.85 | 319 |
| 2023-03-15 | $21.20 | $21.39 | $21.20 | $21.39 | $21.39 | 1,188 |
| 2023-03-14 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 315 |
| 2023-03-13 | $21.77 | $21.77 | $21.73 | $21.73 | $21.73 | 742 |
| 2023-03-10 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 323 |
| 2023-03-09 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 15 |
| 2023-03-08 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 92 |
| 2023-03-07 | $23.38 | $23.38 | $22.98 | $22.98 | $22.98 | 1,307 |
| 2023-03-06 | $23.28 | $23.28 | $23.24 | $23.24 | $23.24 | 168 |
| 2023-03-03 | $23.31 | $23.31 | $23.30 | $23.30 | $23.30 | 533 |
| 2023-03-02 | $22.91 | $22.91 | $22.66 | $22.91 | $22.91 | 26,325 |
| 2023-03-01 | $22.92 | $22.92 | $22.77 | $22.77 | $22.77 | 4,176 |
| 2023-02-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2 |
| 2023-02-27 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 3 |
| 2023-02-24 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 194 |
| 2023-02-23 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 5 |
| 2023-02-22 | $22.80 | $22.80 | $22.74 | $22.74 | $22.74 | 526 |
| 2023-02-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 86 |
| 2023-02-17 | $23.16 | $23.18 | $23.13 | $23.18 | $23.18 | 756 |
| 2023-02-16 | $23.65 | $23.65 | $23.42 | $23.42 | $23.42 | 909 |
| 2023-02-15 | $23.57 | $23.67 | $23.57 | $23.66 | $23.66 | 1,327 |
| 2023-02-14 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 11 |
| 2023-02-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 14 |
| 2023-02-10 | $22.85 | $22.88 | $22.82 | $22.88 | $22.88 | 4,939 |
| 2023-02-09 | $23.64 | $23.64 | $23.32 | $23.32 | $23.32 | 305 |
| 2023-02-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 11 |
| 2023-02-07 | $23.20 | $23.50 | $23.20 | $23.50 | $23.50 | 288 |
| 2023-02-06 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 33 |
| 2023-02-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 108 |
| 2023-02-02 | $23.65 | $23.65 | $23.57 | $23.61 | $23.61 | 1,655 |
| 2023-02-01 | $23.05 | $23.43 | $23.05 | $23.43 | $23.43 | 127 |
| 2023-01-31 | $23.12 | $23.19 | $23.12 | $23.19 | $23.19 | 134 |
| 2023-01-30 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 83 |
| 2023-01-27 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 19 |
| 2023-01-26 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 67 |
| 2023-01-25 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 7 |
| 2023-01-24 | $22.87 | $22.87 | $22.86 | $22.86 | $22.86 | 195 |
| 2023-01-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 13 |
| 2023-01-20 | $22.49 | $22.55 | $22.47 | $22.55 | $22.55 | 299 |
| 2023-01-19 | $22.01 | $22.18 | $21.97 | $22.06 | $22.06 | 2,870 |
| 2023-01-18 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 189 |
| 2023-01-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 75 |
| 2023-01-13 | $22.04 | $22.35 | $22.03 | $22.29 | $22.29 | 7,146 |
| 2023-01-12 | $21.81 | $22.08 | $21.81 | $22.08 | $22.08 | 1,413 |
| 2023-01-11 | $21.59 | $21.74 | $21.58 | $21.74 | $21.74 | 829 |
| 2023-01-10 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 486 |
| 2023-01-09 | $21.45 | $21.46 | $21.30 | $21.30 | $21.30 | 3,785 |
| 2023-01-06 | $21.10 | $21.12 | $20.97 | $21.12 | $21.12 | 38,930 |
| 2023-01-05 | $20.65 | $20.68 | $20.52 | $20.68 | $20.68 | 27,660 |
| 2023-01-04 | $20.50 | $20.75 | $20.50 | $20.75 | $20.75 | 828 |
| 2023-01-03 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 3 |
| 2022-12-30 | $20.00 | $20.04 | $19.97 | $20.04 | $20.04 | 2,873 |
| 2022-12-29 | $20.06 | $20.10 | $20.06 | $20.10 | $20.10 | 208 |
| 2022-12-28 | $19.81 | $19.81 | $19.74 | $19.74 | $19.74 | 239 |
| 2022-12-27 | $20.18 | $20.18 | $20.09 | $20.10 | $20.10 | 4,430 |
| 2022-12-23 | $20.02 | $20.04 | $19.99 | $20.04 | $20.04 | 608 |
| 2022-12-22 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 19 |
| 2022-12-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.19 | 123 |
| 2022-12-20 | $19.98 | $20.04 | $19.98 | $20.04 | $20.03 | 123 |
| 2022-12-19 | $20.20 | $20.23 | $19.97 | $20.00 | $19.99 | 3,076 |
| 2022-12-16 | $20.10 | $20.27 | $20.10 | $20.27 | $20.26 | 1,608 |
| 2022-12-15 | $20.50 | $20.50 | $20.48 | $20.48 | $20.47 | 432 |
| 2022-12-14 | $21.17 | $21.17 | $21.04 | $21.04 | $21.04 | 704 |
| 2022-12-13 | $21.16 | $21.16 | $21.16 | $21.16 | $21.15 | 78 |
| 2022-12-12 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 72 |
| 2022-12-09 | $20.90 | $20.90 | $20.83 | $20.83 | $20.82 | 131 |
| 2022-12-08 | $20.85 | $20.85 | $20.83 | $20.83 | $20.82 | 411 |
| 2022-12-07 | $20.65 | $20.65 | $20.61 | $20.61 | $20.60 | 1,080 |
| 2022-12-06 | $20.78 | $20.78 | $20.78 | $20.78 | $20.77 | 51 |
| 2022-12-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.98 | 105 |
| 2022-12-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 25 |
| 2022-12-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.21 | 931 |
| 2022-11-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.16 | 200 |
| 2022-11-29 | $20.49 | $20.49 | $20.49 | $20.49 | $20.48 | 99 |
| 2022-11-28 | $20.29 | $20.29 | $20.29 | $20.29 | $20.28 | 99 |
| 2022-11-25 | $20.53 | $20.53 | $20.53 | $20.53 | $20.52 | 540 |
| 2022-11-23 | $20.52 | $20.52 | $20.43 | $20.49 | $20.48 | 540 |
| 2022-11-22 | $20.37 | $20.37 | $20.37 | $20.37 | $20.36 | 92 |
| 2022-11-21 | $20.25 | $20.28 | $20.25 | $20.25 | $20.24 | 273 |
| 2022-11-18 | $20.42 | $20.45 | $20.41 | $20.45 | $20.44 | 550 |
| 2022-11-17 | $20.31 | $20.40 | $20.31 | $20.40 | $20.39 | 446 |
| 2022-11-16 | $20.54 | $20.54 | $20.54 | $20.54 | $20.53 | 128 |
| 2022-11-15 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 248 |
| 2022-11-14 | $20.52 | $20.52 | $20.52 | $20.52 | $20.51 | 46 |
| 2022-11-11 | $20.10 | $20.90 | $20.10 | $20.77 | $20.77 | 5,775 |
| 2022-11-10 | $19.39 | $20.23 | $19.39 | $20.23 | $20.22 | 610 |
| 2022-11-09 | $19.17 | $19.17 | $19.17 | $19.17 | $19.16 | 188 |
| 2022-11-08 | $19.58 | $19.60 | $19.56 | $19.60 | $19.59 | 232 |
| 2022-11-07 | $19.56 | $19.56 | $19.45 | $19.48 | $19.47 | 746 |
| 2022-11-04 | $18.98 | $19.44 | $18.98 | $19.44 | $19.43 | 423 |
| 2022-11-03 | $18.85 | $18.85 | $18.64 | $18.80 | $18.79 | 618 |
| 2022-11-02 | $19.61 | $19.61 | $19.00 | $19.00 | $18.99 | 205 |
| 2022-11-01 | $19.82 | $19.82 | $19.68 | $19.68 | $19.67 | 701 |
| 2022-10-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.41 | 1 |
| 2022-10-28 | $19.59 | $19.59 | $19.59 | $19.59 | $19.58 | 100 |
| 2022-10-27 | $19.28 | $19.28 | $19.28 | $19.28 | $19.27 | 23 |
| 2022-10-26 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 23 |
| 2022-10-25 | $19.28 | $19.28 | $19.28 | $19.28 | $19.27 | 46 |
| 2022-10-24 | $18.87 | $18.87 | $18.87 | $18.87 | $18.86 | 916 |
| 2022-10-21 | $18.57 | $18.97 | $18.57 | $18.97 | $18.96 | 406 |
| 2022-10-20 | $18.71 | $18.71 | $18.71 | $18.71 | $18.70 | 16 |
| 2022-10-19 | $18.76 | $18.76 | $18.76 | $18.76 | $18.75 | 103 |
| 2022-10-18 | $18.90 | $19.09 | $18.90 | $19.00 | $18.99 | 806 |
| 2022-10-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.73 | 140 |
| 2022-10-14 | $18.60 | $18.60 | $18.19 | $18.20 | $18.20 | 15,840 |
| 2022-10-13 | $17.86 | $18.51 | $17.69 | $18.51 | $18.51 | 209,092 |
| 2022-10-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 34 |
| 2022-10-11 | $18.36 | $18.45 | $18.12 | $18.12 | $18.12 | 4,001 |
| 2022-10-10 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 32 |
| 2022-10-07 | $18.66 | $18.66 | $18.64 | $18.64 | $18.64 | 178 |
| 2022-10-06 | $19.01 | $19.08 | $19.01 | $19.08 | $19.08 | 423 |
| 2022-10-05 | $19.26 | $19.35 | $19.25 | $19.25 | $19.25 | 2,084 |
| 2022-10-04 | $18.79 | $19.30 | $18.79 | $19.30 | $19.30 | 1,341 |
| 2022-10-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 10 |
| 2022-09-30 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 20 |
| 2022-09-29 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 21 |
| 2022-09-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 55 |
| 2022-09-27 | $18.41 | $18.52 | $18.24 | $18.24 | $18.24 | 203 |
| 2022-09-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 13 |
| 2022-09-23 | $18.50 | $18.50 | $18.28 | $18.28 | $18.28 | 170 |
| 2022-09-22 | $18.77 | $18.83 | $18.76 | $18.76 | $18.76 | 569 |
| 2022-09-21 | $19.74 | $19.74 | $19.35 | $19.35 | $19.35 | 334 |
| 2022-09-20 | $19.80 | $19.90 | $19.80 | $19.90 | $19.90 | 142 |
| 2022-09-19 | $19.98 | $20.09 | $19.98 | $20.09 | $20.09 | 129 |
| 2022-09-16 | $20.13 | $20.13 | $19.85 | $19.92 | $19.92 | 200 |
| 2022-09-15 | $20.40 | $20.40 | $20.37 | $20.37 | $20.37 | 116 |
| 2022-09-14 | $20.40 | $20.42 | $20.40 | $20.42 | $20.42 | 102 |
| 2022-09-13 | $20.53 | $20.53 | $20.13 | $20.13 | $20.13 | 204 |
| 2022-09-12 | $20.83 | $20.94 | $20.83 | $20.94 | $20.94 | 175 |
| 2022-09-09 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 2 |
| 2022-09-08 | $19.88 | $20.25 | $19.88 | $20.25 | $20.25 | 251 |
| 2022-09-07 | $19.71 | $20.11 | $19.71 | $20.11 | $20.11 | 660 |
| 2022-09-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 260 |
| 2022-09-02 | $19.87 | $19.87 | $19.79 | $19.79 | $19.79 | 822 |
| 2022-09-01 | $19.91 | $19.91 | $19.58 | $19.87 | $19.87 | 301 |
| 2022-08-31 | $20.26 | $20.26 | $20.14 | $20.14 | $20.14 | 300 |
| 2022-08-30 | $20.50 | $20.50 | $20.16 | $20.16 | $20.16 | 525 |
| 2022-08-29 | $20.42 | $20.50 | $20.42 | $20.42 | $20.42 | 1,086 |
| 2022-08-26 | $20.68 | $20.68 | $20.63 | $20.63 | $20.63 | 153 |
| 2022-08-25 | $21.15 | $21.25 | $21.15 | $21.25 | $21.25 | 505 |
| 2022-08-24 | $20.89 | $20.90 | $20.89 | $20.90 | $20.90 | 141 |
| 2022-08-23 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 681 |
| 2022-08-22 | $20.87 | $20.87 | $20.54 | $20.54 | $20.54 | 681 |
| 2022-08-19 | $21.08 | $21.11 | $21.05 | $21.11 | $21.11 | 3,539 |
| 2022-08-18 | $21.50 | $21.64 | $21.50 | $21.64 | $21.64 | 377 |
| 2022-08-17 | $21.60 | $21.66 | $21.55 | $21.62 | $21.62 | 1,163 |
| 2022-08-16 | $21.97 | $21.97 | $21.93 | $21.96 | $21.96 | 1,206 |
| 2022-08-15 | $21.85 | $21.86 | $21.80 | $21.85 | $21.85 | 3,206 |
| 2022-08-12 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 164 |
| 2022-08-11 | $21.54 | $21.61 | $21.46 | $21.46 | $21.46 | 1,880 |
| 2022-08-10 | $21.22 | $21.37 | $21.22 | $21.37 | $21.37 | 101 |
| 2022-08-09 | $20.87 | $20.87 | $20.82 | $20.83 | $20.83 | 1,099 |
| 2022-08-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 102 |
| 2022-08-05 | $20.72 | $20.89 | $20.72 | $20.89 | $20.89 | 1,961 |
| 2022-08-04 | $21.00 | $21.06 | $21.00 | $21.06 | $21.06 | 460 |
| 2022-08-03 | $20.76 | $20.92 | $20.76 | $20.90 | $20.90 | 1,123 |
| 2022-08-02 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 398 |
| 2022-08-01 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 54 |
| 2022-07-29 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 190 |
| 2022-07-28 | $20.20 | $20.35 | $20.19 | $20.35 | $20.35 | 4,248 |
| 2022-07-27 | $19.81 | $20.19 | $19.81 | $20.19 | $20.19 | 100 |
| 2022-07-26 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 285 |
| 2022-07-25 | $19.85 | $19.97 | $19.85 | $19.97 | $19.97 | 285 |
| 2022-07-22 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 32 |
| 2022-07-21 | $19.80 | $19.98 | $19.80 | $19.98 | $19.98 | 497 |
| 2022-07-20 | $19.81 | $19.93 | $19.80 | $19.92 | $19.92 | 16,545 |
| 2022-07-19 | $19.35 | $19.74 | $19.35 | $19.74 | $19.74 | 9,669 |
| 2022-07-18 | $19.14 | $19.40 | $19.05 | $19.05 | $19.05 | 68,341 |
| 2022-07-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 7 |
| 2022-07-14 | $18.64 | $18.64 | $18.55 | $18.57 | $18.57 | 11,255 |
| 2022-07-13 | $18.48 | $18.89 | $18.48 | $18.79 | $18.79 | 12,030 |
| 2022-07-12 | $18.92 | $18.92 | $18.70 | $18.74 | $18.74 | 452 |
| 2022-07-11 | $18.54 | $18.54 | $18.49 | $18.53 | $18.53 | 6,060 |
| 2022-07-08 | $19.00 | $19.07 | $18.95 | $18.95 | $18.95 | 11,082 |
| 2022-07-07 | $18.86 | $19.16 | $18.86 | $19.10 | $19.10 | 13,427 |
| 2022-07-06 | $18.61 | $18.87 | $18.61 | $18.74 | $18.74 | 11,455 |
| 2022-07-05 | $18.59 | $18.88 | $18.59 | $18.88 | $18.88 | 5,833 |
| 2022-07-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 8 |
| 2022-06-30 | $18.76 | $18.76 | $18.69 | $18.69 | $18.69 | 201 |
| 2022-06-29 | $18.89 | $18.94 | $18.88 | $18.91 | $18.91 | 728 |
| 2022-06-28 | $19.58 | $19.76 | $19.08 | $19.10 | $19.10 | 6,457 |
| 2022-06-27 | $19.22 | $19.34 | $19.22 | $19.25 | $19.25 | 74,836 |
| 2022-06-24 | $18.80 | $19.43 | $18.80 | $19.43 | $19.43 | 1,731 |
| 2022-06-23 | $18.63 | $18.63 | $18.29 | $18.63 | $18.63 | 6,883 |
| 2022-06-22 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 57 |
| 2022-06-21 | $18.90 | $18.98 | $18.83 | $18.83 | $18.83 | 960 |
| 2022-06-17 | $18.47 | $18.68 | $18.47 | $18.61 | $18.61 | 2,373 |
| 2022-06-16 | $18.74 | $18.74 | $18.24 | $18.24 | $18.24 | 3,564 |
| 2022-06-15 | $18.99 | $19.30 | $18.94 | $19.19 | $19.19 | 739 |
| 2022-06-14 | $18.78 | $18.84 | $18.78 | $18.82 | $18.82 | 741 |
| 2022-06-13 | $19.52 | $19.52 | $18.95 | $18.95 | $18.95 | 1,085 |
| 2022-06-10 | $20.62 | $20.62 | $20.08 | $20.09 | $20.09 | 356 |
| 2022-06-09 | $21.50 | $21.50 | $20.94 | $20.94 | $20.94 | 640 |
| 2022-06-08 | $21.70 | $21.70 | $21.65 | $21.65 | $21.65 | 1,828 |
| 2022-06-07 | $21.81 | $21.85 | $21.81 | $21.85 | $21.85 | 289 |
| 2022-06-06 | $21.85 | $21.87 | $21.74 | $21.78 | $21.78 | 590 |
| 2022-06-03 | $21.54 | $21.57 | $21.50 | $21.57 | $21.57 | 60,655 |
| 2022-06-02 | $21.47 | $21.86 | $21.47 | $21.85 | $21.85 | 953 |
| 2022-06-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 7 |
| 2022-05-31 | $21.48 | $21.60 | $21.48 | $21.60 | $21.60 | 105 |
| 2022-05-27 | $21.32 | $21.64 | $21.32 | $21.63 | $21.63 | 2,039 |
| 2022-05-26 | $21.13 | $21.13 | $21.11 | $21.11 | $21.11 | 371 |
| 2022-05-25 | $20.27 | $20.27 | $20.10 | $20.27 | $20.27 | 545 |
| 2022-05-24 | $19.79 | $19.88 | $19.79 | $19.88 | $19.88 | 266 |
| 2022-05-23 | $20.48 | $20.51 | $20.39 | $20.44 | $20.44 | 3,398 |
| 2022-05-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 3 |
| 2022-05-19 | $20.52 | $20.52 | $20.36 | $20.36 | $20.36 | 850 |
| 2022-05-18 | $20.18 | $20.18 | $20.13 | $20.13 | $20.13 | 1,886 |
| 2022-05-17 | $20.88 | $21.05 | $20.88 | $20.98 | $20.98 | 827 |
| 2022-05-16 | $20.66 | $20.66 | $20.45 | $20.45 | $20.45 | 860 |
| 2022-05-13 | $20.15 | $20.68 | $20.15 | $20.68 | $20.68 | 1,025 |
| 2022-05-12 | $20.07 | $20.07 | $19.61 | $19.95 | $19.95 | 6,524 |
| 2022-05-11 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 1,535 |
| 2022-05-10 | $20.43 | $20.57 | $20.35 | $20.35 | $20.35 | 1,535 |
| 2022-05-09 | $21.05 | $21.05 | $20.20 | $20.20 | $20.20 | 4,254 |
| 2022-05-06 | $21.71 | $21.71 | $21.20 | $21.37 | $21.37 | 5,906 |
| 2022-05-05 | $21.90 | $22.04 | $21.90 | $21.94 | $21.94 | 22,063 |
| 2022-05-04 | $22.00 | $22.71 | $21.94 | $22.71 | $22.71 | 1,159 |
| 2022-05-03 | $22.29 | $22.44 | $22.29 | $22.36 | $22.36 | 2,091 |
| 2022-05-02 | $22.76 | $22.76 | $22.66 | $22.66 | $22.66 | 151 |
| 2022-04-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 122 |
| 2022-04-28 | $23.09 | $23.32 | $22.78 | $23.32 | $23.32 | 90,337 |
| 2022-04-27 | $22.76 | $22.86 | $22.70 | $22.86 | $22.86 | 247 |
| 2022-04-26 | $22.79 | $22.79 | $22.65 | $22.65 | $22.65 | 204 |
| 2022-04-25 | $23.01 | $23.36 | $22.93 | $23.36 | $23.36 | 2,317 |
| 2022-04-22 | $23.57 | $23.57 | $23.21 | $23.21 | $23.21 | 1,242 |
| 2022-04-21 | $24.39 | $24.39 | $23.67 | $23.67 | $23.67 | 904 |
| 2022-04-20 | $24.11 | $24.18 | $24.02 | $24.02 | $24.02 | 1,257 |
| 2022-04-19 | $23.13 | $23.95 | $23.13 | $23.95 | $23.95 | 332 |
| 2022-04-18 | $23.55 | $23.60 | $23.45 | $23.47 | $23.47 | 1,309 |
| 2022-04-14 | $23.82 | $23.82 | $23.74 | $23.74 | $23.74 | 659 |
| 2022-04-13 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 40 |
| 2022-04-12 | $23.05 | $23.05 | $22.81 | $22.81 | $22.81 | 1,602 |
| 2022-04-11 | $22.98 | $22.98 | $22.74 | $22.74 | $22.74 | 571 |
| 2022-04-08 | $23.16 | $23.16 | $22.96 | $22.96 | $22.96 | 651 |
| 2022-04-07 | $22.97 | $23.20 | $22.82 | $23.17 | $23.17 | 1,081 |
| 2022-04-06 | $23.72 | $23.72 | $23.31 | $23.39 | $23.39 | 470 |
| 2022-04-05 | $24.21 | $24.21 | $24.03 | $24.03 | $24.03 | 653 |
| 2022-04-04 | $24.30 | $24.49 | $24.25 | $24.49 | $24.49 | 312 |
| 2022-04-01 | $24.43 | $24.43 | $24.10 | $24.26 | $24.26 | 661 |
| 2022-03-31 | $24.32 | $24.32 | $24.15 | $24.15 | $24.15 | 398 |
| 2022-03-30 | $24.51 | $24.51 | $24.39 | $24.39 | $24.39 | 421 |
| 2022-03-29 | $24.33 | $24.65 | $24.33 | $24.64 | $24.64 | 845 |
| 2022-03-28 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 3 |
| 2022-03-25 | $23.81 | $23.81 | $23.61 | $23.73 | $23.73 | 300 |
| 2022-03-24 | $23.62 | $23.82 | $23.62 | $23.82 | $23.82 | 381 |
| 2022-03-23 | $23.42 | $23.46 | $23.42 | $23.42 | $23.42 | 856 |
| 2022-03-22 | $23.73 | $23.81 | $23.73 | $23.81 | $23.81 | 1,185 |
| 2022-03-21 | $23.46 | $23.46 | $23.40 | $23.40 | $23.40 | 1,046 |
| 2022-03-18 | $23.52 | $23.82 | $23.52 | $23.82 | $23.82 | 2,199 |
| 2022-03-17 | $23.42 | $23.46 | $23.42 | $23.46 | $23.46 | 323 |
| 2022-03-16 | $22.69 | $23.37 | $22.69 | $23.37 | $23.37 | 2,140 |
| 2022-03-15 | $22.14 | $22.14 | $22.01 | $22.13 | $22.13 | 646 |
| 2022-03-14 | $21.70 | $21.70 | $21.54 | $21.54 | $21.54 | 346 |
| 2022-03-11 | $21.81 | $21.82 | $21.81 | $21.82 | $21.82 | 264 |
| 2022-03-10 | $21.96 | $22.18 | $21.96 | $22.18 | $22.18 | 161,986 |
| 2022-03-09 | $21.95 | $22.39 | $21.95 | $22.28 | $22.28 | 797 |
| 2022-03-08 | $20.95 | $21.72 | $20.85 | $21.30 | $21.30 | 2,233 |
| 2022-03-07 | $22.32 | $22.32 | $20.84 | $20.84 | $20.84 | 5,443 |
| 2022-03-04 | $22.95 | $22.95 | $22.36 | $22.43 | $22.43 | 5,049 |
| 2022-03-03 | $23.90 | $23.90 | $23.36 | $23.36 | $23.36 | 135,388 |
| 2022-03-02 | $23.44 | $23.85 | $23.41 | $23.85 | $23.85 | 729 |
| 2022-03-01 | $24.00 | $24.00 | $23.33 | $23.36 | $23.36 | 20,448 |
| 2022-02-28 | $23.85 | $24.27 | $23.14 | $24.22 | $24.22 | 66,948 |
| 2022-02-25 | $24.27 | $24.59 | $24.19 | $24.59 | $24.59 | 1,395 |
| 2022-02-24 | $23.21 | $24.13 | $23.21 | $24.13 | $24.13 | 1,312 |
| 2022-02-23 | $24.86 | $24.86 | $24.08 | $24.08 | $24.08 | 2,121 |
| 2022-02-22 | $24.51 | $24.64 | $24.51 | $24.55 | $24.55 | 1,398 |
| 2022-02-18 | $25.50 | $25.50 | $25.10 | $25.15 | $25.15 | 2,289 |
| 2022-02-17 | $25.83 | $25.85 | $25.47 | $25.47 | $25.47 | 507 |
| 2022-02-16 | $25.90 | $26.14 | $25.90 | $25.95 | $25.95 | 7,695 |
| 2022-02-15 | $25.45 | $25.75 | $25.45 | $25.75 | $25.75 | 103 |
| 2022-02-14 | $24.95 | $25.02 | $24.95 | $24.95 | $24.95 | 560 |
| 2022-02-11 | $25.60 | $25.60 | $24.98 | $24.98 | $24.98 | 877 |
| 2022-02-10 | $26.02 | $26.02 | $25.61 | $25.61 | $25.61 | 622 |
| 2022-02-09 | $25.39 | $25.65 | $25.39 | $25.65 | $25.65 | 180 |
| 2022-02-08 | $24.73 | $25.14 | $24.73 | $25.14 | $25.14 | 718 |
| 2022-02-07 | $24.75 | $24.75 | $24.61 | $24.61 | $24.61 | 108 |
| 2022-02-04 | $24.02 | $24.36 | $23.96 | $24.36 | $24.36 | 2,706 |
| 2022-02-03 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 28 |
| 2022-02-02 | $24.52 | $24.54 | $24.42 | $24.42 | $24.42 | 3,166 |
| 2022-02-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 256 |
| 2022-01-31 | $23.96 | $24.14 | $23.96 | $24.14 | $24.14 | 256 |
| 2022-01-28 | $22.98 | $23.40 | $22.98 | $23.40 | $23.40 | 189 |
| 2022-01-27 | $23.60 | $23.60 | $23.04 | $23.04 | $23.04 | 1,377 |
| 2022-01-26 | $23.77 | $24.01 | $23.45 | $23.45 | $23.45 | 332 |
| 2022-01-25 | $23.34 | $23.55 | $23.34 | $23.55 | $23.55 | 311 |
| 2022-01-24 | $23.14 | $23.50 | $23.06 | $23.50 | $23.50 | 554 |
| 2022-01-21 | $23.93 | $23.95 | $23.63 | $23.63 | $23.63 | 5,309 |
| 2022-01-20 | $24.10 | $24.44 | $23.91 | $23.91 | $23.91 | 970 |
| 2022-01-19 | $24.29 | $24.29 | $24.01 | $24.01 | $24.01 | 944 |
| 2022-01-18 | $24.31 | $24.31 | $24.13 | $24.13 | $24.13 | 158 |
| 2022-01-14 | $24.69 | $24.69 | $24.42 | $24.58 | $24.58 | 1,032 |
| 2022-01-13 | $25.02 | $25.05 | $24.75 | $24.75 | $24.75 | 1,533 |
| 2022-01-12 | $25.10 | $25.10 | $25.01 | $25.05 | $25.05 | 1,478 |
| 2022-01-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 3 |
| 2022-01-10 | $24.81 | $24.81 | $24.31 | $24.63 | $24.63 | 889 |
| 2022-01-07 | $24.91 | $25.12 | $24.78 | $25.02 | $25.02 | 1,115 |
| 2022-01-06 | $24.99 | $24.99 | $24.89 | $24.89 | $24.89 | 694 |
| 2022-01-05 | $25.45 | $25.45 | $24.99 | $24.99 | $24.99 | 550 |
| 2022-01-04 | $25.41 | $25.50 | $25.41 | $25.44 | $25.44 | 242 |
| 2022-01-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 26 |
| 2021-12-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 50 |
| 2021-12-30 | $25.15 | $25.15 | $24.99 | $24.99 | $24.99 | 4,249 |
| 2021-12-29 | $24.94 | $24.94 | $24.84 | $24.93 | $24.93 | 51,305 |
| 2021-12-28 | $24.98 | $24.98 | $24.90 | $24.95 | $24.95 | 6,603 |
| 2021-12-27 | $24.94 | $24.98 | $24.84 | $24.98 | $24.98 | 2,126 |
| 2021-12-23 | $24.80 | $25.07 | $24.80 | $24.95 | $24.95 | 2,190 |
| 2021-12-22 | $24.63 | $24.70 | $24.63 | $24.68 | $24.68 | 1,540 |
| 2021-12-21 | $23.69 | $24.41 | $23.69 | $24.41 | $24.38 | 575 |
| 2021-12-20 | $23.40 | $23.51 | $23.40 | $23.51 | $23.48 | 250 |
| 2021-12-17 | $23.62 | $23.72 | $23.41 | $23.72 | $23.69 | 417 |
| 2021-12-16 | $24.17 | $24.17 | $23.77 | $23.77 | $23.74 | 105 |
| 2021-12-15 | $23.62 | $23.97 | $23.62 | $23.97 | $23.93 | 1,765 |
| 2021-12-14 | $23.90 | $23.90 | $23.85 | $23.85 | $23.82 | 1,255 |
| 2021-12-13 | $24.57 | $24.57 | $24.07 | $24.07 | $24.04 | 1,573 |
| 2021-12-10 | $24.55 | $24.68 | $24.55 | $24.68 | $24.65 | 861 |
| 2021-12-09 | $24.88 | $24.92 | $24.73 | $24.73 | $24.70 | 3,674 |
| 2021-12-08 | $25.03 | $25.03 | $24.92 | $25.02 | $24.98 | 1,145 |
| 2021-12-07 | $24.81 | $24.92 | $24.72 | $24.72 | $24.69 | 2,774 |
| 2021-12-06 | $23.87 | $24.52 | $23.87 | $24.38 | $24.35 | 2,885 |
| 2021-12-03 | $24.03 | $24.03 | $23.60 | $23.60 | $23.57 | 292 |
| 2021-12-02 | $23.24 | $23.90 | $23.24 | $23.90 | $23.87 | 3,362 |
| 2021-12-01 | $23.90 | $24.07 | $23.08 | $23.08 | $23.05 | 5,129 |
| 2021-11-30 | $23.89 | $23.89 | $23.50 | $23.61 | $23.58 | 3,171 |
| 2021-11-29 | $24.32 | $24.32 | $24.05 | $24.14 | $24.11 | 2,170 |
| 2021-11-26 | $24.14 | $24.14 | $23.22 | $23.99 | $23.96 | 4,320 |
| 2021-11-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.25 | 141 |
| 2021-11-23 | $25.40 | $25.47 | $25.35 | $25.35 | $25.31 | 288 |
| 2021-11-22 | $25.50 | $25.50 | $25.40 | $25.40 | $25.37 | 261 |
| 2021-11-19 | $25.50 | $25.64 | $25.30 | $25.57 | $25.53 | 3,030 |
| 2021-11-18 | $25.73 | $25.83 | $25.68 | $25.83 | $25.79 | 1,057 |
| 2021-11-17 | $26.05 | $26.05 | $25.97 | $25.97 | $25.93 | 922 |
| 2021-11-16 | $26.13 | $26.16 | $26.05 | $26.13 | $26.09 | 1,142 |
| 2021-11-15 | $26.38 | $26.38 | $26.20 | $26.20 | $26.16 | 395 |
| 2021-11-12 | $26.22 | $26.31 | $26.22 | $26.24 | $26.20 | 2,487 |
| 2021-11-11 | $26.19 | $26.20 | $26.15 | $26.15 | $26.11 | 2,203 |
| 2021-11-10 | $26.54 | $26.62 | $26.28 | $26.31 | $26.27 | 2,184 |
| 2021-11-09 | $26.71 | $26.80 | $26.65 | $26.76 | $26.72 | 5,652 |
| 2021-11-08 | $27.25 | $27.31 | $26.98 | $26.98 | $26.94 | 4,991 |
| 2021-11-05 | $26.71 | $26.93 | $26.69 | $26.89 | $26.85 | 7,088 |
| 2021-11-04 | $26.07 | $26.07 | $25.82 | $25.82 | $25.78 | 1,725 |
| 2021-11-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.91 | 10 |
| 2021-11-02 | $25.69 | $25.71 | $25.69 | $25.71 | $25.67 | 163 |
| 2021-11-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.67 | 25 |
| 2021-10-29 | $25.34 | $25.34 | $25.34 | $25.34 | $25.31 | 7 |
| 2021-10-28 | $25.30 | $25.39 | $25.30 | $25.39 | $25.36 | 131 |
| 2021-10-27 | $25.33 | $25.36 | $25.26 | $25.26 | $25.23 | 304 |
| 2021-10-26 | $25.48 | $25.57 | $25.42 | $25.42 | $25.39 | 424 |
| 2021-10-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.32 | 5 |
| 2021-10-22 | $25.50 | $25.55 | $25.42 | $25.42 | $25.39 | 210 |
| 2021-10-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.32 | 3 |
| 2021-10-20 | $25.29 | $25.29 | $25.29 | $25.29 | $25.25 | 182 |
| 2021-10-19 | $25.47 | $25.53 | $25.39 | $25.45 | $25.41 | 2,179 |
| 2021-10-18 | $25.54 | $25.66 | $25.54 | $25.57 | $25.54 | 55,387 |
| 2021-10-15 | $25.71 | $25.77 | $25.71 | $25.77 | $25.73 | 222 |
| 2021-10-14 | $25.55 | $25.59 | $25.55 | $25.59 | $25.55 | 195 |
| 2021-10-13 | $25.42 | $25.42 | $25.37 | $25.37 | $25.33 | 374 |
| 2021-10-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.36 | 45 |
| 2021-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.22 | 9 |
| 2021-10-08 | $25.47 | $25.47 | $25.38 | $25.38 | $25.34 | 5,202 |
| 2021-10-07 | $25.45 | $25.54 | $25.45 | $25.48 | $25.44 | 10,365 |
| 2021-10-06 | $25.04 | $25.24 | $25.04 | $25.23 | $25.19 | 3,430 |
| 2021-10-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 12 |
| 2021-10-04 | $25.26 | $25.26 | $25.26 | $25.26 | $25.23 | 16 |
| 2021-10-01 | $24.93 | $25.60 | $24.93 | $25.52 | $25.48 | 4,429 |
| 2021-09-30 | $24.72 | $24.72 | $24.67 | $24.69 | $24.66 | 730 |
| 2021-09-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.86 | 1,362 |
| 2021-09-28 | $25.17 | $25.17 | $25.10 | $25.10 | $25.06 | 514 |
| 2021-09-27 | $25.56 | $25.56 | $25.56 | $25.56 | $25.52 | 72 |
| 2021-09-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.39 | 245 |
| 2021-09-23 | $25.25 | $25.36 | $25.25 | $25.32 | $25.28 | 1,380 |
| 2021-09-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.73 | 49 |
| 2021-09-21 | $24.36 | $24.36 | $24.32 | $24.32 | $24.29 | 1,305 |
| 2021-09-20 | $24.35 | $24.35 | $23.95 | $24.19 | $24.15 | 4,408 |
| 2021-09-17 | $24.43 | $24.46 | $24.43 | $24.46 | $24.42 | 116 |
| 2021-09-16 | $24.50 | $24.56 | $24.45 | $24.50 | $24.47 | 1,073 |
| 2021-09-15 | $24.52 | $24.52 | $24.28 | $24.52 | $24.49 | 41,771 |
| 2021-09-14 | $24.64 | $24.69 | $24.61 | $24.61 | $24.58 | 41,304 |
| 2021-09-13 | $24.92 | $24.93 | $24.92 | $24.93 | $24.89 | 40,301 |
| 2021-09-10 | $25.13 | $25.13 | $24.81 | $24.81 | $24.78 | 41,060 |
| 2021-09-09 | $25.21 | $25.23 | $25.09 | $25.09 | $25.05 | 40,501 |
ALPS Global Travel Beneficiaries ETF (JRNY) News Headlines
Recent ALPS Global Travel Beneficiaries ETF (JRNY) News
Similar Companies to ALPS Global Travel Beneficiaries ETF (JRNY) 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 | -- | -- | -- |