Monarch Ambassador Income ETF (MAMB) Exchange: BATS
Data as of May 9, 2025
$22.96 ($0.07) 0.31%
Monarch Ambassador Income ETF - Daily Information
Click for more stock information on Monarch Ambassador Income ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $22.88 |
Previous Close | $22.96 |
High | $22.97 |
Low | $22.88 |
Adjusted Open | $22.88 |
Previous Adjusted Close | $22.96 |
Adjusted High | $22.97 |
Adjusted Low | $22.88 |
About Monarch Ambassador Income ETF (MAMB)
The Fund generally invests at least 80% of its total assets in the constituents of the Index. The Index is designed to measure the performance of an investable universe of fixed income securities of varying credit quality and duration, including corporate bonds, lower-quality bonds, known as high yield or junk bonds, treasury bonds, municipal bonds, mortgage backed securities and convertible bonds, that provide broad exposure to the U.S. and global bond market. The Index has approximately 12 ETF constituents which are weighted differently throughout the phases of the economic cycle (i.e., expansion, peak, contraction, trough) in an effort to maximize risk-adjusted returns. The Index may have up to 12.5% in an alternative sleeve of instruments that could range from currency ETFs to commodity ETFs. The Fund will not invest more than 15% of its net assets in illiquid securities. Kingsview Wealth Management LLC (the Adviser) is the Index provider. The Adviser develops and adjusts the Indexs constituents by following a proprietary rules-based methodology that selects fixed income sectors based on the phase of the current economic cycle. The Index takes into account macroeconomic data about employment trends to determine the phase of the economic cycle and its relative strength to determine the index constituents that are best suited for the particular phase of expansion or contraction. The Adviser may also consider certain corporate actions, such as initial public offerings, mergers, acquisitions, bankruptcies, suspensions, de-listings, tender offers and spin-offs when developing the constituents of the Index. The Adviser utilizes a sub-adviser, Penserra (the Sub-Adviser), to manage the assets of the Fund. Penserra uses a replication indexing strategy to manage the Fund. Replication indexing is a strategy that in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as in the underlying index. The Index is sponsored by Solactive A.G. (Solactive), which is independent of the Fund, the Adviser and Sub-Adviser. Solactive determines the composition and relative weightings of the securities in the Index based on data provided by the Adviser (i.e., the Indexs constituents) and publishes information regarding the market value of the Index. Solactive generally rebalances the Index on the first Monday of each month. Index maintenance performed by Solactive includes monitoring and implementing any adjustments, additions or deletions to the Index based upon the Index methodology. The Index is unmanaged and cannot be invested in directly.
Invest in Monarch Ambassador Income ETF (MAMB)
Historical Stock Data for Monarch Ambassador Income ETF (MAMB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $22.88 | $22.97 | $22.88 | $22.96 | $22.96 | 22,816 |
2025-04-25 | $22.80 | $22.97 | $22.80 | $22.89 | $22.89 | 45,059 |
2025-04-24 | $22.81 | $23.13 | $22.74 | $22.98 | $22.98 | 23,415 |
2025-04-23 | $22.70 | $22.72 | $22.62 | $22.66 | $22.66 | 23,104 |
2025-04-22 | $22.64 | $22.66 | $22.61 | $22.62 | $22.62 | 31,298 |
2025-04-21 | $22.63 | $22.66 | $22.56 | $22.58 | $22.58 | 45,945 |
2025-04-17 | $22.69 | $22.70 | $22.64 | $22.67 | $22.67 | 10,267 |
2025-04-16 | $22.64 | $22.72 | $22.64 | $22.71 | $22.71 | 31,000 |
2025-04-15 | $22.59 | $22.65 | $22.58 | $22.62 | $22.62 | 20,306 |
2025-04-14 | $22.53 | $22.58 | $22.50 | $22.55 | $22.55 | 21,223 |
2025-04-11 | $22.32 | $22.45 | $22.27 | $22.43 | $22.43 | 50,939 |
2025-04-10 | $22.54 | $22.55 | $22.39 | $22.41 | $22.41 | 18,963 |
2025-04-09 | $22.29 | $22.57 | $22.25 | $22.56 | $22.56 | 31,389 |
2025-04-08 | $22.62 | $22.64 | $22.40 | $22.40 | $22.40 | 8,352 |
2025-04-07 | $22.64 | $22.67 | $22.55 | $22.57 | $22.57 | 37,457 |
2025-04-04 | $23.03 | $23.03 | $22.84 | $22.88 | $22.88 | 19,088 |
2025-04-03 | $22.99 | $23.00 | $22.93 | $22.93 | $22.93 | 10,890 |
2025-04-02 | $22.89 | $22.89 | $22.84 | $22.88 | $22.88 | 9,775 |
2025-04-01 | $22.87 | $22.92 | $22.87 | $22.88 | $22.88 | 27,277 |
2025-03-31 | $22.82 | $22.82 | $22.77 | $22.80 | $22.80 | 47,276 |
2025-03-28 | $22.67 | $22.77 | $22.67 | $22.75 | $22.75 | 25,098 |
2025-03-27 | $22.65 | $22.65 | $22.62 | $22.63 | $22.63 | 49,750 |
2025-03-26 | $22.74 | $22.77 | $22.72 | $22.72 | $22.63 | 22,744 |
2025-03-25 | $22.78 | $22.82 | $22.78 | $22.79 | $22.70 | 26,716 |
2025-03-24 | $22.80 | $22.80 | $22.76 | $22.77 | $22.68 | 25,508 |
2025-03-21 | $22.88 | $22.89 | $22.86 | $22.86 | $22.86 | 28,921 |
2025-03-20 | $22.93 | $22.93 | $22.88 | $22.91 | $22.91 | 29,972 |
2025-03-19 | $22.79 | $22.89 | $22.79 | $22.88 | $22.88 | 8,610 |
2025-03-18 | $22.77 | $22.83 | $22.76 | $22.82 | $22.82 | 16,857 |
2025-03-17 | $22.79 | $22.82 | $22.77 | $22.78 | $22.78 | 25,968 |
2025-03-14 | $22.72 | $22.76 | $22.70 | $22.71 | $22.71 | 16,511 |
2025-03-13 | $22.69 | $22.77 | $22.69 | $22.77 | $22.77 | 15,874 |
2025-03-12 | $22.68 | $22.71 | $22.66 | $22.67 | $22.67 | 40,415 |
2025-03-11 | $22.75 | $22.78 | $22.71 | $22.72 | $22.72 | 26,404 |
2025-03-10 | $22.81 | $22.82 | $22.77 | $22.79 | $22.79 | 26,227 |
2025-03-07 | $22.80 | $22.81 | $22.70 | $22.73 | $22.73 | 15,148 |
2025-03-06 | $22.75 | $22.76 | $22.70 | $22.75 | $22.75 | 25,392 |
2025-03-05 | $22.86 | $22.86 | $22.79 | $22.82 | $22.82 | 28,754 |
2025-03-04 | $22.91 | $22.91 | $22.85 | $22.87 | $22.87 | 6,960 |
2025-03-03 | $22.88 | $22.93 | $22.87 | $22.93 | $22.93 | 10,176 |
2025-02-28 | $22.80 | $22.84 | $22.80 | $22.84 | $22.84 | 12,215 |
2025-02-27 | $22.77 | $22.79 | $22.77 | $22.78 | $22.78 | 46,031 |
2025-02-26 | $22.78 | $22.84 | $22.78 | $22.84 | $22.84 | 13,344 |
2025-02-25 | $22.78 | $22.81 | $22.74 | $22.80 | $22.80 | 59,501 |
2025-02-24 | $22.65 | $22.69 | $22.65 | $22.68 | $22.68 | 21,785 |
2025-02-21 | $22.63 | $22.67 | $22.63 | $22.66 | $22.66 | 42,298 |
2025-02-20 | $22.57 | $22.59 | $22.56 | $22.58 | $22.58 | 29,184 |
2025-02-19 | $22.50 | $22.55 | $22.49 | $22.55 | $22.55 | 31,498 |
2025-02-18 | $22.56 | $22.58 | $22.52 | $22.54 | $22.54 | 22,415 |
2025-02-14 | $22.61 | $22.64 | $22.57 | $22.57 | $22.57 | 48,142 |
2025-02-13 | $22.52 | $22.55 | $22.49 | $22.53 | $22.53 | 10,801 |
2025-02-12 | $22.35 | $22.41 | $22.35 | $22.39 | $22.39 | 36,549 |
2025-02-11 | $22.48 | $22.51 | $22.48 | $22.50 | $22.50 | 38,437 |
2025-02-10 | $22.58 | $22.58 | $22.53 | $22.54 | $22.54 | 28,308 |
2025-02-07 | $22.53 | $22.53 | $22.51 | $22.53 | $22.53 | 34,011 |
2025-02-06 | $22.60 | $22.62 | $22.56 | $22.59 | $22.59 | 53,262 |
2025-02-05 | $22.59 | $22.65 | $22.59 | $22.61 | $22.61 | 50,736 |
2025-02-04 | $22.42 | $22.50 | $22.42 | $22.48 | $22.48 | 30,637 |
2025-02-03 | $22.42 | $22.45 | $22.40 | $22.43 | $22.43 | 52,184 |
2025-01-31 | $22.44 | $22.46 | $22.36 | $22.42 | $22.42 | 52,488 |
2025-01-30 | $22.43 | $22.46 | $22.43 | $22.45 | $22.45 | 33,319 |
2025-01-29 | $22.38 | $22.38 | $22.31 | $22.37 | $22.37 | 38,906 |
2025-01-28 | $22.36 | $22.39 | $22.33 | $22.39 | $22.39 | 25,426 |
2025-01-27 | $22.35 | $22.39 | $22.33 | $22.37 | $22.37 | 58,222 |
2025-01-24 | $22.26 | $22.31 | $22.26 | $22.28 | $22.28 | 88,548 |
2025-01-23 | $22.23 | $22.25 | $22.23 | $22.24 | $22.24 | 27,906 |
2025-01-22 | $22.33 | $22.33 | $22.27 | $22.28 | $22.28 | 77,063 |
2025-01-21 | $22.31 | $22.33 | $22.30 | $22.33 | $22.33 | 407,946 |
2025-01-17 | $22.25 | $22.26 | $22.23 | $22.26 | $22.26 | 30,280 |
2025-01-16 | $22.16 | $22.27 | $22.16 | $22.24 | $22.24 | 37,915 |
2025-01-15 | $22.14 | $22.18 | $22.14 | $22.17 | $22.17 | 11,382 |
2025-01-14 | $21.95 | $21.99 | $21.92 | $21.99 | $21.99 | 19,249 |
2025-01-13 | $21.93 | $21.94 | $21.91 | $21.94 | $21.94 | 22,572 |
2025-01-10 | $22.01 | $22.03 | $21.96 | $21.98 | $21.98 | 36,807 |
2025-01-08 | $22.07 | $22.11 | $22.07 | $22.11 | $22.11 | 26,875 |
2025-01-07 | $22.16 | $22.16 | $22.06 | $22.06 | $22.06 | 44,437 |
2025-01-06 | $22.14 | $22.17 | $22.13 | $22.16 | $22.16 | 45,828 |
2025-01-03 | $22.21 | $22.21 | $22.16 | $22.18 | $22.18 | 12,612 |
2025-01-02 | $22.19 | $22.20 | $22.16 | $22.20 | $22.20 | 13,964 |
2024-12-31 | $22.23 | $22.23 | $22.15 | $22.15 | $22.15 | 19,399 |
2024-12-30 | $22.19 | $22.20 | $22.17 | $22.20 | $22.20 | 35,753 |
2024-12-27 | $22.16 | $22.18 | $22.14 | $22.16 | $22.16 | 44,062 |
2024-12-26 | $22.12 | $22.23 | $22.12 | $22.23 | $22.23 | 39,495 |
2024-12-24 | $22.12 | $22.20 | $22.12 | $22.20 | $22.20 | 30,485 |
2024-12-23 | $22.14 | $22.17 | $22.12 | $22.16 | $22.16 | 25,985 |
2024-12-20 | $22.21 | $22.27 | $22.20 | $22.23 | $22.23 | 27,639 |
2024-12-19 | $22.13 | $22.14 | $22.09 | $22.14 | $22.14 | 30,161 |
2024-12-18 | $22.60 | $22.63 | $22.37 | $22.39 | $22.20 | 36,721 |
2024-12-17 | $22.63 | $22.66 | $22.62 | $22.63 | $22.44 | 32,165 |
2024-12-16 | $22.65 | $22.65 | $22.60 | $22.64 | $22.45 | 46,092 |
2024-12-13 | $22.64 | $22.64 | $22.59 | $22.59 | $22.40 | 6,716 |
2024-12-12 | $22.82 | $22.82 | $22.69 | $22.71 | $22.52 | 426,123 |
2024-12-11 | $22.89 | $22.89 | $22.82 | $22.83 | $22.63 | 13,736 |
2024-12-10 | $22.86 | $22.90 | $22.84 | $22.89 | $22.70 | 31,773 |
2024-12-09 | $22.92 | $22.93 | $22.89 | $22.90 | $22.71 | 24,099 |
2024-12-06 | $22.90 | $22.97 | $22.90 | $22.92 | $22.73 | 15,913 |
2024-12-05 | $22.86 | $22.92 | $22.86 | $22.91 | $22.72 | 36,824 |
2024-12-04 | $22.78 | $22.92 | $22.78 | $22.92 | $22.73 | 132,115 |
2024-12-03 | $22.84 | $22.86 | $22.79 | $22.81 | $22.62 | 39,583 |
2024-12-02 | $22.81 | $22.90 | $22.79 | $22.87 | $22.68 | 35,795 |
2024-11-29 | $22.86 | $22.90 | $22.86 | $22.88 | $22.88 | 42,574 |
2024-11-27 | $22.77 | $22.79 | $22.74 | $22.78 | $22.78 | 11,636 |
2024-11-26 | $22.63 | $22.69 | $22.62 | $22.69 | $22.69 | 23,515 |
2024-11-25 | $22.67 | $22.72 | $22.67 | $22.72 | $22.72 | 11,881 |
2024-11-22 | $22.54 | $22.59 | $22.54 | $22.57 | $22.57 | 21,764 |
2024-11-21 | $22.55 | $22.55 | $22.50 | $22.53 | $22.53 | 58,159 |
2024-11-20 | $22.49 | $22.53 | $22.49 | $22.50 | $22.50 | 61,806 |
2024-11-19 | $22.55 | $22.55 | $22.52 | $22.53 | $22.53 | 43,946 |
2024-11-18 | $22.38 | $22.47 | $22.38 | $22.46 | $22.46 | 29,181 |
2024-11-15 | $22.34 | $22.42 | $22.34 | $22.37 | $22.37 | 28,835 |
2024-11-14 | $22.42 | $22.43 | $22.39 | $22.39 | $22.39 | 31,598 |
2024-11-13 | $22.45 | $22.47 | $22.37 | $22.38 | $22.38 | 62,937 |
2024-11-12 | $22.54 | $22.54 | $22.42 | $22.46 | $22.46 | 28,382 |
2024-11-11 | $22.59 | $22.64 | $22.59 | $22.63 | $22.63 | 40,759 |
2024-11-08 | $22.72 | $22.77 | $22.71 | $22.74 | $22.74 | 49,535 |
2024-11-07 | $22.63 | $22.73 | $22.63 | $22.73 | $22.73 | 56,286 |
2024-11-06 | $22.38 | $22.52 | $22.38 | $22.48 | $22.48 | 51,322 |
2024-11-05 | $22.65 | $22.78 | $22.63 | $22.78 | $22.78 | 2,786 |
2024-11-04 | $22.72 | $22.73 | $22.71 | $22.73 | $22.73 | 17,410 |
2024-11-01 | $22.66 | $22.67 | $22.59 | $22.59 | $22.59 | 8,009 |
2024-10-31 | $22.67 | $22.77 | $22.67 | $22.74 | $22.74 | 14,138 |
2024-10-30 | $22.81 | $22.83 | $22.77 | $22.80 | $22.80 | 18,961 |
2024-10-29 | $22.70 | $22.79 | $22.67 | $22.79 | $22.79 | 41,275 |
2024-10-28 | $22.79 | $22.79 | $22.69 | $22.73 | $22.73 | 43,162 |
2024-10-25 | $22.79 | $22.80 | $22.74 | $22.76 | $22.76 | 15,239 |
2024-10-24 | $22.74 | $22.83 | $22.74 | $22.80 | $22.80 | 29,565 |
2024-10-23 | $22.72 | $22.76 | $22.70 | $22.76 | $22.76 | 20,178 |
2024-10-22 | $22.79 | $22.83 | $22.78 | $22.82 | $22.82 | 10,321 |
2024-10-21 | $23.04 | $23.04 | $22.78 | $22.80 | $22.80 | 17,768 |
2024-10-18 | $22.99 | $23.00 | $22.95 | $22.95 | $22.95 | 14,640 |
2024-10-17 | $22.91 | $22.94 | $22.91 | $22.92 | $22.92 | 29,139 |
2024-10-16 | $23.04 | $23.05 | $23.02 | $23.05 | $23.05 | 41,993 |
2024-10-15 | $22.92 | $22.99 | $22.92 | $22.99 | $22.99 | 18,422 |
2024-10-14 | $22.78 | $22.88 | $22.78 | $22.88 | $22.88 | 13,591 |
2024-10-11 | $22.90 | $22.91 | $22.88 | $22.88 | $22.88 | 21,747 |
2024-10-10 | $22.81 | $22.88 | $22.80 | $22.87 | $22.87 | 27,884 |
2024-10-09 | $22.90 | $22.91 | $22.86 | $22.86 | $22.86 | 18,321 |
2024-10-08 | $22.88 | $22.95 | $22.88 | $22.93 | $22.93 | 27,300 |
2024-10-07 | $22.95 | $22.97 | $22.93 | $22.95 | $22.95 | 13,939 |
2024-10-04 | $23.05 | $23.06 | $23.01 | $23.01 | $23.01 | 5,780 |
2024-10-03 | $23.25 | $23.25 | $23.20 | $23.20 | $23.20 | 10,192 |
2024-10-02 | $23.26 | $23.31 | $23.26 | $23.27 | $23.27 | 7,271 |
2024-10-01 | $23.37 | $23.41 | $23.36 | $23.36 | $23.36 | 5,730 |
2024-09-30 | $23.30 | $23.30 | $23.23 | $23.24 | $23.24 | 19,233 |
2024-09-27 | $23.34 | $23.35 | $23.31 | $23.35 | $23.35 | 5,797 |
2024-09-26 | $23.33 | $23.33 | $23.26 | $23.32 | $23.32 | 16,397 |
2024-09-25 | $23.47 | $23.47 | $23.40 | $23.40 | $23.28 | 17,596 |
2024-09-24 | $23.46 | $23.50 | $23.44 | $23.50 | $23.38 | 7,805 |
2024-09-23 | $23.35 | $23.47 | $23.35 | $23.44 | $23.32 | 10,002 |
2024-09-20 | $23.39 | $23.47 | $23.39 | $23.46 | $23.34 | 16,022 |
2024-09-19 | $23.36 | $23.43 | $23.36 | $23.43 | $23.31 | 7,301 |
2024-09-18 | $23.47 | $23.47 | $23.39 | $23.40 | $23.28 | 3,980 |
2024-09-17 | $23.54 | $23.55 | $23.50 | $23.52 | $23.40 | 10,818 |
2024-09-16 | $23.54 | $23.58 | $23.53 | $23.58 | $23.46 | 22,456 |
2024-09-13 | $23.45 | $23.50 | $23.45 | $23.50 | $23.38 | 4,878 |
2024-09-12 | $23.42 | $23.44 | $23.39 | $23.43 | $23.31 | 13,920 |
2024-09-11 | $23.45 | $23.47 | $23.40 | $23.44 | $23.32 | 20,313 |
2024-09-10 | $23.36 | $23.44 | $23.35 | $23.43 | $23.31 | 44,253 |
2024-09-09 | $23.32 | $23.34 | $23.32 | $23.34 | $23.22 | 6,788 |
2024-09-06 | $23.36 | $23.38 | $23.28 | $23.29 | $23.17 | 15,209 |
2024-09-05 | $23.23 | $23.31 | $23.20 | $23.29 | $23.17 | 17,789 |
2024-09-04 | $23.11 | $23.20 | $23.11 | $23.20 | $23.08 | 20,026 |
2024-09-03 | $23.05 | $23.09 | $23.03 | $23.08 | $22.96 | 15,631 |
2024-08-30 | $23.04 | $23.06 | $22.97 | $22.98 | $22.87 | 121,892 |
2024-08-29 | $23.02 | $23.07 | $23.02 | $23.06 | $22.94 | 12,163 |
2024-08-28 | $23.08 | $23.10 | $23.05 | $23.05 | $22.94 | 35,501 |
2024-08-27 | $23.05 | $23.13 | $23.05 | $23.13 | $23.01 | 19,651 |
2024-08-26 | $23.13 | $23.14 | $23.12 | $23.13 | $23.01 | 7,795 |
2024-08-23 | $23.12 | $23.15 | $23.09 | $23.14 | $23.02 | 13,852 |
2024-08-22 | $23.01 | $23.02 | $22.98 | $23.02 | $22.91 | 9,914 |
2024-08-21 | $23.08 | $23.18 | $23.06 | $23.14 | $23.02 | 12,165 |
2024-08-20 | $23.10 | $23.12 | $23.08 | $23.12 | $23.00 | 15,728 |
2024-08-19 | $22.96 | $23.07 | $22.96 | $23.03 | $22.92 | 15,267 |
2024-08-16 | $22.94 | $22.98 | $22.93 | $22.98 | $22.86 | 12,599 |
2024-08-15 | $22.83 | $22.90 | $22.83 | $22.88 | $22.77 | 17,529 |
2024-08-14 | $22.89 | $22.99 | $22.89 | $22.98 | $22.87 | 27,920 |
2024-08-13 | $22.91 | $22.95 | $22.91 | $22.95 | $22.84 | 10,053 |
2024-08-12 | $22.78 | $22.87 | $22.77 | $22.87 | $22.76 | 17,017 |
2024-08-09 | $22.77 | $22.77 | $22.75 | $22.76 | $22.65 | 7,006 |
2024-08-08 | $22.61 | $22.64 | $22.61 | $22.64 | $22.53 | 9,852 |
2024-08-07 | $22.70 | $22.71 | $22.61 | $22.64 | $22.53 | 34,271 |
2024-08-06 | $22.82 | $22.82 | $22.75 | $22.75 | $22.64 | 7,017 |
2024-08-05 | $23.03 | $23.05 | $22.91 | $22.97 | $22.86 | 14,924 |
2024-08-02 | $22.92 | $22.99 | $22.92 | $22.98 | $22.98 | 19,204 |
2024-08-01 | $22.67 | $22.73 | $22.67 | $22.71 | $22.71 | 16,271 |
2024-07-31 | $22.53 | $22.61 | $22.51 | $22.61 | $22.61 | 9,438 |
2024-07-30 | $22.39 | $22.46 | $22.39 | $22.45 | $22.45 | 25,527 |
2024-07-29 | $22.38 | $22.40 | $22.37 | $22.40 | $22.40 | 11,826 |
2024-07-26 | $22.32 | $22.34 | $22.32 | $22.34 | $22.34 | 4,844 |
2024-07-25 | $22.27 | $22.27 | $22.20 | $22.24 | $22.24 | 8,415 |
2024-07-24 | $22.33 | $22.36 | $22.21 | $22.21 | $22.21 | 7,768 |
2024-07-23 | $22.34 | $22.34 | $22.29 | $22.29 | $22.29 | 6,265 |
2024-07-22 | $22.33 | $22.33 | $22.27 | $22.30 | $22.30 | 12,596 |
2024-07-19 | $22.33 | $22.34 | $22.30 | $22.32 | $22.32 | 8,159 |
2024-07-18 | $22.49 | $22.49 | $22.40 | $22.44 | $22.44 | 18,903 |
2024-07-17 | $22.47 | $22.52 | $22.46 | $22.51 | $22.51 | 15,504 |
2024-07-16 | $22.40 | $22.51 | $22.38 | $22.48 | $22.48 | 16,903 |
2024-07-15 | $22.39 | $22.39 | $22.32 | $22.32 | $22.32 | 6,004 |
2024-07-12 | $22.36 | $22.41 | $22.36 | $22.41 | $22.41 | 8,919 |
2024-07-11 | $22.39 | $22.43 | $22.37 | $22.38 | $22.38 | 22,777 |
2024-07-10 | $22.20 | $22.21 | $22.18 | $22.21 | $22.21 | 14,360 |
2024-07-09 | $22.18 | $22.19 | $22.13 | $22.19 | $22.19 | 30,970 |
2024-07-08 | $22.18 | $22.22 | $22.18 | $22.21 | $22.21 | 10,383 |
2024-07-05 | $22.17 | $22.23 | $22.17 | $22.22 | $22.22 | 8,651 |
2024-07-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 961 |
2024-07-02 | $21.93 | $21.97 | $21.92 | $21.97 | $21.97 | 10,332 |
2024-07-01 | $21.92 | $21.92 | $21.87 | $21.89 | $21.89 | 2,417 |
2024-06-28 | $22.10 | $22.10 | $22.01 | $22.01 | $22.01 | 16,458 |
2024-06-27 | $22.12 | $22.13 | $22.12 | $22.12 | $22.12 | 9,148 |
2024-06-26 | $22.16 | $22.17 | $22.16 | $22.17 | $22.07 | 23,831 |
2024-06-25 | $22.26 | $22.28 | $22.26 | $22.27 | $22.17 | 18,310 |
2024-06-24 | $22.24 | $22.28 | $22.24 | $22.28 | $22.18 | 14,216 |
2024-06-21 | $22.24 | $22.27 | $22.24 | $22.27 | $22.17 | 10,688 |
2024-06-20 | $22.24 | $22.28 | $22.24 | $22.28 | $22.28 | 8,952 |
2024-06-18 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 5,502 |
2024-06-17 | $22.19 | $22.23 | $22.19 | $22.22 | $22.22 | 12,331 |
2024-06-14 | $22.29 | $22.32 | $22.29 | $22.31 | $22.31 | 8,131 |
2024-06-13 | $22.24 | $22.28 | $22.24 | $22.26 | $22.26 | 6,782 |
2024-06-12 | $22.27 | $22.32 | $22.19 | $22.19 | $22.19 | 56,847 |
2024-06-11 | $22.00 | $22.08 | $21.99 | $22.08 | $22.08 | 17,130 |
2024-06-10 | $21.98 | $22.00 | $21.98 | $21.99 | $21.99 | 7,497 |
2024-06-07 | $22.03 | $22.07 | $22.01 | $22.01 | $22.01 | 15,346 |
2024-06-06 | $22.23 | $22.24 | $22.23 | $22.24 | $22.24 | 470 |
2024-06-05 | $22.17 | $22.23 | $22.17 | $22.22 | $22.22 | 9,961 |
2024-06-04 | $22.12 | $22.17 | $22.12 | $22.15 | $22.15 | 7,363 |
2024-06-03 | $22.03 | $22.07 | $22.03 | $22.07 | $22.07 | 3,781 |
2024-05-31 | $21.90 | $21.94 | $21.90 | $21.94 | $21.94 | 8,671 |
2024-05-30 | $21.84 | $21.87 | $21.84 | $21.87 | $21.87 | 6,899 |
2024-05-29 | $21.78 | $21.79 | $21.77 | $21.79 | $21.79 | 9,942 |
2024-05-28 | $21.96 | $21.96 | $21.88 | $21.89 | $21.89 | 16,873 |
2024-05-24 | $21.95 | $21.97 | $21.94 | $21.97 | $21.97 | 1,089 |
2024-05-23 | $21.97 | $21.97 | $21.93 | $21.93 | $21.93 | 10,600 |
2024-05-22 | $22.06 | $22.08 | $22.04 | $22.05 | $22.05 | 3,330 |
2024-05-21 | $22.10 | $22.10 | $22.09 | $22.10 | $22.10 | 4,965 |
2024-05-20 | $22.05 | $22.08 | $22.05 | $22.05 | $22.05 | 6,421 |
2024-05-17 | $22.11 | $22.11 | $22.06 | $22.06 | $22.06 | 13,790 |
2024-05-16 | $22.14 | $22.14 | $22.10 | $22.11 | $22.11 | 2,498 |
2024-05-15 | $22.09 | $22.16 | $22.09 | $22.16 | $22.16 | 11,187 |
2024-05-14 | $21.97 | $21.98 | $21.95 | $21.98 | $21.98 | 6,635 |
2024-05-13 | $21.92 | $21.92 | $21.89 | $21.90 | $21.90 | 12,297 |
2024-05-10 | $21.93 | $21.93 | $21.88 | $21.90 | $21.90 | 4,426 |
2024-05-09 | $21.89 | $21.95 | $21.89 | $21.95 | $21.95 | 3,361 |
2024-05-08 | $21.90 | $21.90 | $21.88 | $21.88 | $21.88 | 3,874 |
2024-05-07 | $21.97 | $21.98 | $21.92 | $21.94 | $21.94 | 3,632 |
2024-05-06 | $21.87 | $21.90 | $21.87 | $21.89 | $21.89 | 6,365 |
2024-05-03 | $21.83 | $21.84 | $21.81 | $21.84 | $21.84 | 3,347 |
2024-05-02 | $21.63 | $21.74 | $21.63 | $21.73 | $21.73 | 9,106 |
2024-05-01 | $21.61 | $21.67 | $21.61 | $21.67 | $21.67 | 5,730 |
2024-04-30 | $21.60 | $21.61 | $21.55 | $21.55 | $21.55 | 4,795 |
2024-04-29 | $21.67 | $21.73 | $21.67 | $21.69 | $21.69 | 14,511 |
2024-04-26 | $21.67 | $21.67 | $21.64 | $21.65 | $21.65 | 4,408 |
2024-04-25 | $21.53 | $21.59 | $21.53 | $21.58 | $21.58 | 11,416 |
2024-04-24 | $21.61 | $21.63 | $21.61 | $21.63 | $21.63 | 7,695 |
2024-04-23 | $21.71 | $21.76 | $21.69 | $21.70 | $21.70 | 8,944 |
2024-04-22 | $21.68 | $21.69 | $21.67 | $21.68 | $21.68 | 1,704 |
2024-04-19 | $21.73 | $21.76 | $21.73 | $21.74 | $21.74 | 3,287 |
2024-04-18 | $21.71 | $21.73 | $21.70 | $21.72 | $21.72 | 7,163 |
2024-04-17 | $21.70 | $21.75 | $21.70 | $21.75 | $21.75 | 4,115 |
2024-04-16 | $21.64 | $21.69 | $21.64 | $21.67 | $21.67 | 4,942 |
2024-04-15 | $21.69 | $21.73 | $21.64 | $21.73 | $21.73 | 9,900 |
2024-04-12 | $21.96 | $21.96 | $21.84 | $21.84 | $21.84 | 5,778 |
2024-04-11 | $21.74 | $21.84 | $21.74 | $21.82 | $21.82 | 10,168 |
2024-04-10 | $21.86 | $21.90 | $21.77 | $21.79 | $21.79 | 18,405 |
2024-04-09 | $22.07 | $22.08 | $22.04 | $22.08 | $22.08 | 37,745 |
2024-04-08 | $21.95 | $21.98 | $21.94 | $21.97 | $21.97 | 2,567 |
2024-04-05 | $22.02 | $22.02 | $21.97 | $21.98 | $21.98 | 27,986 |
2024-04-04 | $22.03 | $22.06 | $22.03 | $22.06 | $22.06 | 30,992 |
2024-04-03 | $21.91 | $22.03 | $21.91 | $22.03 | $22.03 | 15,205 |
2024-04-02 | $21.92 | $22.00 | $21.92 | $22.00 | $22.00 | 6,939 |
2024-04-01 | $22.00 | $22.02 | $21.99 | $22.01 | $22.01 | 10,008 |
2024-03-28 | $22.16 | $22.17 | $22.15 | $22.15 | $22.15 | 10,975 |
2024-03-27 | $22.09 | $22.16 | $22.09 | $22.16 | $22.16 | 7,954 |
2024-03-26 | $22.11 | $22.14 | $22.11 | $22.12 | $22.12 | 11,387 |
2024-03-25 | $22.10 | $22.11 | $22.10 | $22.10 | $22.10 | 6,922 |
2024-03-22 | $22.16 | $22.17 | $22.12 | $22.14 | $22.14 | 5,683 |
2024-03-21 | $22.10 | $22.10 | $22.08 | $22.08 | $22.08 | 11,483 |
2024-03-20 | $22.01 | $22.08 | $21.99 | $22.08 | $22.08 | 15,725 |
2024-03-19 | $21.98 | $22.01 | $21.98 | $22.01 | $22.01 | 3,715 |
2024-03-18 | $21.96 | $21.98 | $21.94 | $21.96 | $21.96 | 10,528 |
2024-03-15 | $21.99 | $21.99 | $21.98 | $21.98 | $21.98 | 986 |
2024-03-14 | $22.03 | $22.03 | $22.00 | $22.01 | $22.01 | 23,465 |
2024-03-13 | $22.16 | $22.18 | $22.14 | $22.15 | $22.15 | 9,742 |
2024-03-12 | $22.17 | $22.18 | $22.15 | $22.18 | $22.18 | 7,128 |
2024-03-11 | $22.24 | $22.26 | $22.23 | $22.25 | $22.25 | 11,464 |
2024-03-08 | $22.24 | $22.28 | $22.24 | $22.26 | $22.26 | 9,601 |
2024-03-07 | $22.21 | $22.23 | $22.20 | $22.22 | $22.22 | 2,680 |
2024-03-06 | $22.18 | $22.22 | $22.17 | $22.19 | $22.19 | 65,533 |
2024-03-05 | $22.10 | $22.12 | $22.09 | $22.12 | $22.12 | 3,166 |
2024-03-04 | $22.00 | $22.02 | $22.00 | $22.01 | $22.01 | 1,588 |
2024-03-01 | $22.00 | $22.04 | $21.99 | $22.04 | $22.04 | 5,057 |
2024-02-29 | $21.95 | $21.95 | $21.91 | $21.91 | $21.91 | 11,340 |
2024-02-28 | $21.83 | $21.89 | $21.83 | $21.88 | $21.88 | 28,906 |
2024-02-27 | $21.85 | $21.87 | $21.81 | $21.82 | $21.82 | 14,052 |
2024-02-26 | $21.89 | $21.89 | $21.83 | $21.86 | $21.86 | 10,843 |
2024-02-23 | $21.83 | $21.91 | $21.82 | $21.90 | $21.90 | 7,516 |
2024-02-22 | $21.81 | $21.81 | $21.78 | $21.80 | $21.80 | 5,133 |
2024-02-21 | $21.83 | $21.83 | $21.78 | $21.78 | $21.78 | 9,432 |
2024-02-20 | $21.88 | $21.90 | $21.87 | $21.88 | $21.88 | 16,694 |
2024-02-16 | $21.79 | $21.86 | $21.79 | $21.86 | $21.86 | 5,974 |
2024-02-15 | $21.94 | $21.94 | $21.87 | $21.92 | $21.92 | 14,711 |
2024-02-14 | $21.79 | $21.84 | $21.79 | $21.84 | $21.84 | 2,908 |
2024-02-13 | $21.81 | $21.81 | $21.75 | $21.77 | $21.77 | 2,515 |
2024-02-12 | $22.00 | $22.00 | $21.95 | $21.98 | $21.98 | 7,582 |
2024-02-09 | $21.95 | $21.98 | $21.94 | $21.97 | $21.97 | 3,739 |
2024-02-08 | $21.99 | $22.00 | $21.97 | $22.00 | $22.00 | 4,902 |
2024-02-07 | $22.09 | $22.12 | $22.04 | $22.04 | $22.04 | 16,769 |
2024-02-06 | $21.99 | $22.10 | $21.99 | $22.09 | $22.09 | 7,184 |
2024-02-05 | $21.96 | $22.01 | $21.96 | $21.98 | $21.98 | 6,603 |
2024-02-02 | $22.18 | $22.18 | $22.14 | $22.16 | $22.16 | 2,811 |
2024-02-01 | $22.31 | $22.38 | $22.31 | $22.38 | $22.38 | 10,208 |
2024-01-31 | $22.27 | $22.27 | $22.20 | $22.23 | $22.23 | 22,365 |
2024-01-30 | $22.08 | $22.15 | $22.08 | $22.15 | $22.15 | 19,559 |
2024-01-29 | $22.04 | $22.12 | $22.04 | $22.12 | $22.12 | 36,143 |
2024-01-26 | $22.01 | $22.02 | $21.99 | $22.00 | $22.00 | 17,274 |
2024-01-25 | $21.99 | $22.03 | $21.98 | $22.03 | $22.03 | 9,514 |
2024-01-24 | $22.00 | $22.01 | $21.92 | $21.93 | $21.93 | 18,578 |
2024-01-23 | $21.96 | $22.00 | $21.96 | $22.00 | $22.00 | 16,829 |
2024-01-22 | $22.03 | $22.07 | $22.03 | $22.04 | $22.04 | 21,939 |
2024-01-19 | $21.96 | $22.00 | $21.95 | $22.00 | $22.00 | 13,935 |
2024-01-18 | $22.02 | $22.02 | $21.95 | $21.98 | $21.98 | 19,486 |
2024-01-17 | $21.97 | $22.01 | $21.97 | $22.01 | $22.01 | 8,568 |
2024-01-16 | $22.17 | $22.17 | $22.05 | $22.08 | $22.08 | 5,337 |
2024-01-12 | $22.26 | $22.26 | $22.23 | $22.25 | $22.25 | 6,747 |
2024-01-11 | $22.13 | $22.22 | $22.10 | $22.21 | $22.21 | 4,773 |
2024-01-10 | $22.17 | $22.17 | $22.11 | $22.12 | $22.12 | 13,403 |
2024-01-09 | $22.12 | $22.15 | $22.12 | $22.14 | $22.14 | 31,720 |
2024-01-08 | $22.13 | $22.15 | $22.12 | $22.14 | $22.14 | 10,542 |
2024-01-05 | $22.05 | $22.17 | $22.05 | $22.06 | $22.06 | 23,956 |
2024-01-04 | $22.13 | $22.14 | $22.11 | $22.12 | $22.12 | 2,692 |
2024-01-03 | $22.15 | $22.23 | $22.10 | $22.22 | $22.22 | 30,977 |
2024-01-02 | $22.23 | $22.25 | $22.22 | $22.22 | $22.22 | 2,646 |
2023-12-29 | $22.30 | $22.37 | $22.30 | $22.32 | $22.32 | 10,819 |
2023-12-28 | $22.43 | $22.43 | $22.38 | $22.38 | $22.38 | 7,368 |
2023-12-27 | $22.38 | $22.45 | $22.38 | $22.45 | $22.45 | 17,822 |
2023-12-26 | $22.29 | $22.31 | $22.27 | $22.30 | $22.30 | 39,857 |
2023-12-22 | $22.27 | $22.27 | $22.24 | $22.27 | $22.27 | 29,637 |
2023-12-21 | $22.28 | $22.28 | $22.24 | $22.27 | $22.27 | 7,244 |
2023-12-20 | $22.26 | $22.28 | $22.22 | $22.28 | $22.28 | 15,976 |
2023-12-19 | $22.40 | $22.42 | $22.38 | $22.40 | $22.23 | 15,422 |
2023-12-18 | $22.33 | $22.34 | $22.32 | $22.34 | $22.17 | 4,025 |
2023-12-15 | $22.40 | $22.41 | $22.36 | $22.39 | $22.22 | 9,331 |
2023-12-14 | $22.38 | $22.44 | $22.37 | $22.44 | $22.27 | 25,598 |
2023-12-13 | $21.95 | $22.22 | $21.94 | $22.22 | $22.05 | 4,787 |
2023-12-12 | $21.86 | $21.92 | $21.86 | $21.90 | $21.73 | 20,357 |
2023-12-11 | $21.83 | $21.87 | $21.80 | $21.87 | $21.70 | 22,473 |
2023-12-08 | $21.90 | $21.90 | $21.85 | $21.89 | $21.72 | 25,060 |
2023-12-07 | $21.94 | $22.03 | $21.94 | $22.01 | $21.84 | 26,267 |
2023-12-06 | $21.96 | $22.02 | $21.96 | $22.00 | $21.83 | 19,127 |
2023-12-05 | $21.85 | $21.93 | $21.85 | $21.92 | $21.75 | 29,509 |
2023-12-04 | $21.84 | $21.84 | $21.76 | $21.80 | $21.63 | 27,208 |
2023-12-01 | $21.73 | $21.89 | $21.71 | $21.89 | $21.72 | 17,635 |
2023-11-30 | $21.67 | $21.70 | $21.63 | $21.66 | $21.49 | 28,256 |
2023-11-29 | $21.73 | $21.76 | $21.71 | $21.74 | $21.57 | 51,366 |
2023-11-28 | $21.54 | $21.63 | $21.54 | $21.63 | $21.46 | 7,997 |
2023-11-27 | $21.46 | $21.54 | $21.46 | $21.54 | $21.37 | 9,909 |
2023-11-24 | $21.40 | $21.41 | $21.40 | $21.41 | $21.25 | 16,400 |
2023-11-22 | $21.47 | $21.50 | $21.45 | $21.50 | $21.34 | 13,084 |
2023-11-21 | $21.47 | $21.48 | $21.42 | $21.48 | $21.32 | 19,408 |
2023-11-20 | $21.33 | $21.46 | $21.33 | $21.45 | $21.28 | 25,489 |
2023-11-17 | $21.37 | $21.43 | $21.37 | $21.41 | $21.41 | 33,729 |
2023-11-16 | $21.33 | $21.39 | $21.33 | $21.35 | $21.35 | 26,272 |
2023-11-15 | $21.25 | $21.27 | $21.22 | $21.23 | $21.23 | 24,377 |
2023-11-14 | $21.34 | $21.36 | $21.33 | $21.35 | $21.35 | 7,409 |
2023-11-13 | $21.01 | $21.10 | $21.01 | $21.08 | $21.08 | 19,070 |
2023-11-10 | $21.09 | $21.10 | $21.05 | $21.08 | $21.08 | 7,004 |
2023-11-09 | $21.16 | $21.16 | $21.03 | $21.03 | $21.03 | 19,319 |
2023-11-08 | $21.17 | $21.23 | $21.17 | $21.22 | $21.22 | 51,348 |
2023-11-07 | $21.12 | $21.17 | $21.11 | $21.16 | $21.16 | 38,946 |
2023-11-06 | $21.06 | $21.06 | $21.03 | $21.05 | $21.05 | 66,206 |
2023-11-03 | $21.23 | $21.26 | $21.16 | $21.17 | $21.17 | 26,964 |
2023-11-02 | $21.01 | $21.03 | $20.97 | $21.03 | $21.03 | 27,894 |
2023-11-01 | $20.79 | $20.86 | $20.74 | $20.86 | $20.86 | 28,097 |
2023-10-31 | $20.74 | $20.74 | $20.65 | $20.65 | $20.65 | 7,838 |
2023-10-30 | $20.66 | $20.71 | $20.65 | $20.68 | $20.68 | 12,581 |
2023-10-27 | $20.69 | $20.76 | $20.67 | $20.76 | $20.76 | 31,240 |
2023-10-26 | $20.58 | $20.74 | $20.58 | $20.74 | $20.74 | 33,227 |
2023-10-25 | $20.61 | $20.62 | $20.55 | $20.59 | $20.59 | 31,443 |
2023-10-24 | $20.64 | $20.74 | $20.64 | $20.74 | $20.74 | 7,184 |
2023-10-23 | $20.49 | $20.71 | $20.49 | $20.67 | $20.67 | 33,497 |
2023-10-20 | $20.58 | $20.63 | $20.57 | $20.58 | $20.58 | 43,667 |
2023-10-19 | $20.50 | $20.54 | $20.50 | $20.51 | $20.51 | 10,350 |
2023-10-18 | $20.63 | $20.64 | $20.54 | $20.61 | $20.61 | 35,502 |
2023-10-17 | $20.65 | $20.71 | $20.64 | $20.66 | $20.66 | 34,472 |
2023-10-16 | $20.82 | $20.82 | $20.80 | $20.81 | $20.81 | 53,129 |
2023-10-13 | $20.91 | $20.97 | $20.91 | $20.95 | $20.95 | 74,367 |
2023-10-12 | $20.87 | $20.87 | $20.72 | $20.73 | $20.73 | 31,033 |
2023-10-11 | $20.93 | $20.97 | $20.89 | $20.97 | $20.97 | 65,088 |
2023-10-10 | $20.78 | $20.86 | $20.78 | $20.81 | $20.81 | 2,924 |
2023-10-09 | $20.76 | $20.84 | $20.76 | $20.84 | $20.84 | 14,453 |
2023-10-06 | $20.52 | $20.66 | $20.52 | $20.60 | $20.60 | 30,082 |
2023-10-05 | $20.66 | $20.70 | $20.66 | $20.67 | $20.67 | 39,741 |
2023-10-04 | $20.63 | $20.69 | $20.62 | $20.68 | $20.68 | 11,416 |
2023-10-03 | $20.57 | $20.59 | $20.54 | $20.56 | $20.56 | 8,386 |
2023-10-02 | $20.73 | $20.77 | $20.72 | $20.72 | $20.72 | 9,831 |
2023-09-29 | $20.99 | $20.99 | $20.87 | $20.89 | $20.89 | 16,887 |
2023-09-28 | $20.80 | $20.93 | $20.80 | $20.93 | $20.93 | 548 |
2023-09-27 | $20.95 | $20.95 | $20.83 | $20.87 | $20.87 | 31,359 |
2023-09-26 | $21.00 | $21.02 | $20.96 | $20.96 | $20.96 | 10,290 |
2023-09-25 | $21.07 | $21.07 | $21.00 | $21.00 | $21.00 | 19,903 |
2023-09-22 | $21.16 | $21.19 | $21.16 | $21.19 | $21.19 | 9,343 |
2023-09-21 | $21.19 | $21.20 | $21.16 | $21.16 | $21.08 | 1,592 |
2023-09-20 | $21.43 | $21.44 | $21.34 | $21.34 | $21.26 | 30,028 |
2023-09-19 | $21.37 | $21.40 | $21.37 | $21.37 | $21.29 | 1,290 |
2023-09-18 | $21.39 | $21.44 | $21.38 | $21.43 | $21.35 | 17,132 |
2023-09-15 | $21.40 | $21.42 | $21.40 | $21.40 | $21.32 | 4,778 |
2023-09-14 | $21.42 | $21.47 | $21.42 | $21.45 | $21.37 | 12,707 |
2023-09-13 | $21.46 | $21.49 | $21.46 | $21.46 | $21.38 | 42,577 |
2023-09-12 | $21.41 | $21.47 | $21.41 | $21.43 | $21.35 | 52,148 |
2023-09-11 | $21.42 | $21.45 | $21.42 | $21.44 | $21.36 | 8,266 |
2023-09-08 | $21.48 | $21.48 | $21.46 | $21.46 | $21.38 | 2,951 |
2023-09-07 | $21.43 | $21.45 | $21.43 | $21.43 | $21.35 | 5,322 |
2023-09-06 | $21.39 | $21.42 | $21.38 | $21.38 | $21.30 | 30,700 |
2023-09-05 | $21.46 | $21.47 | $21.43 | $21.43 | $21.35 | 9,136 |
2023-09-01 | $21.56 | $21.60 | $21.56 | $21.57 | $21.49 | 3,969 |
2023-08-31 | $21.72 | $21.74 | $21.71 | $21.74 | $21.66 | 36,008 |
2023-08-30 | $21.69 | $21.69 | $21.66 | $21.66 | $21.58 | 30,281 |
2023-08-29 | $21.62 | $21.69 | $21.62 | $21.69 | $21.61 | 5,788 |
2023-08-28 | $21.50 | $21.51 | $21.48 | $21.50 | $21.42 | 81,159 |
2023-08-25 | $21.45 | $21.47 | $21.45 | $21.46 | $21.38 | 4,473 |
2023-08-24 | $21.49 | $21.49 | $21.45 | $21.47 | $21.39 | 2,704 |
2023-08-23 | $21.44 | $21.53 | $21.44 | $21.53 | $21.45 | 5,425 |
2023-08-22 | $21.23 | $21.28 | $21.23 | $21.27 | $21.19 | 2,380 |
2023-08-21 | $21.21 | $21.23 | $21.21 | $21.22 | $21.14 | 1,376 |
2023-08-18 | $21.33 | $21.39 | $21.33 | $21.36 | $21.28 | 5,472 |
2023-08-17 | $21.28 | $21.29 | $21.25 | $21.29 | $21.21 | 1,068 |
2023-08-16 | $21.44 | $21.44 | $21.32 | $21.32 | $21.24 | 3,852 |
2023-08-15 | $21.44 | $21.44 | $21.41 | $21.42 | $21.34 | 1,753 |
2023-08-14 | $21.52 | $21.54 | $21.47 | $21.47 | $21.39 | 6,925 |
2023-08-11 | $21.54 | $21.54 | $21.52 | $21.52 | $21.43 | 1,857 |
2023-08-10 | $21.78 | $21.78 | $21.57 | $21.58 | $21.50 | 14,221 |
2023-08-09 | $21.76 | $21.77 | $21.72 | $21.73 | $21.65 | 5,708 |
2023-08-08 | $21.74 | $21.74 | $21.72 | $21.73 | $21.65 | 3,453 |
2023-08-07 | $21.67 | $21.67 | $21.65 | $21.65 | $21.57 | 750 |
2023-08-04 | $21.65 | $21.71 | $21.64 | $21.70 | $21.70 | 16,270 |
2023-08-03 | $21.51 | $21.52 | $21.49 | $21.50 | $21.50 | 12,405 |
2023-08-02 | $21.64 | $21.70 | $21.63 | $21.69 | $21.69 | 4,745 |
2023-08-01 | $21.79 | $21.79 | $21.75 | $21.79 | $21.79 | 6,703 |
2023-07-31 | $21.95 | $21.97 | $21.93 | $21.94 | $21.94 | 10,097 |
2023-07-28 | $21.93 | $21.93 | $21.91 | $21.91 | $21.91 | 17,599 |
2023-07-27 | $21.92 | $21.93 | $21.81 | $21.84 | $21.84 | 6,857 |
2023-07-26 | $22.03 | $22.10 | $22.00 | $22.07 | $22.07 | 31,243 |
2023-07-25 | $21.99 | $22.03 | $21.97 | $22.00 | $22.00 | 38,469 |
2023-07-24 | $22.07 | $22.08 | $22.03 | $22.04 | $22.04 | 106,188 |
2023-07-21 | $22.10 | $22.11 | $22.08 | $22.08 | $22.08 | 22,324 |
2023-07-20 | $22.12 | $22.12 | $22.03 | $22.08 | $22.08 | 23,587 |
2023-07-19 | $22.22 | $22.23 | $22.21 | $22.23 | $22.23 | 20,698 |
2023-07-18 | $22.16 | $22.18 | $22.13 | $22.14 | $22.14 | 20,859 |
2023-07-17 | $22.03 | $22.08 | $22.02 | $22.06 | $22.06 | 17,466 |
2023-07-14 | $22.12 | $22.12 | $22.05 | $22.06 | $22.06 | 3,564 |
2023-07-13 | $22.10 | $22.15 | $22.09 | $22.14 | $22.14 | 4,670 |
2023-07-12 | $22.01 | $22.04 | $22.00 | $22.02 | $22.02 | 4,764 |
2023-07-11 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 619 |
2023-07-10 | $21.72 | $21.76 | $21.70 | $21.75 | $21.75 | 2,863 |
2023-07-07 | $21.75 | $21.76 | $21.68 | $21.68 | $21.68 | 13,291 |
2023-07-06 | $21.64 | $21.71 | $21.64 | $21.69 | $21.69 | 11,349 |
2023-07-05 | $21.91 | $21.91 | $21.85 | $21.85 | $21.85 | 192 |
2023-07-03 | $22.02 | $22.02 | $21.97 | $21.97 | $21.97 | 6,255 |
2023-06-30 | $21.99 | $22.01 | $21.99 | $22.01 | $22.01 | 3,980 |
2023-06-29 | $21.92 | $21.93 | $21.91 | $21.93 | $21.93 | 2,501 |
2023-06-28 | $22.09 | $22.11 | $22.09 | $22.11 | $22.11 | 333 |
2023-06-27 | $22.05 | $22.05 | $22.04 | $22.04 | $22.04 | 1,187 |
2023-06-26 | $22.12 | $22.12 | $22.11 | $22.11 | $22.11 | 527 |
2023-06-23 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 511 |
2023-06-22 | $22.07 | $22.07 | $22.07 | $22.07 | $21.99 | 8 |
2023-06-21 | $22.09 | $22.21 | $22.09 | $22.21 | $22.13 | 1,421 |
2023-06-20 | $22.20 | $22.23 | $22.20 | $22.20 | $22.12 | 3,323 |
2023-06-16 | $22.15 | $22.17 | $22.14 | $22.17 | $22.10 | 1,062 |
2023-06-15 | $22.20 | $22.24 | $22.18 | $22.24 | $22.16 | 30,394 |
2023-06-14 | $22.09 | $22.11 | $22.00 | $22.08 | $22.00 | 2,636 |
2023-06-13 | $22.09 | $22.10 | $22.02 | $22.02 | $21.94 | 5,487 |
2023-06-12 | $22.08 | $22.16 | $22.08 | $22.16 | $22.08 | 1,002 |
2023-06-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.05 | 55,953 |
2023-06-08 | $22.05 | $22.18 | $22.05 | $22.18 | $22.10 | 863 |
2023-06-07 | $22.08 | $22.09 | $22.02 | $22.02 | $21.94 | 712 |
2023-06-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.12 | 192 |
2023-06-05 | $22.18 | $22.19 | $22.16 | $22.16 | $22.08 | 2,143 |
2023-06-02 | $22.17 | $22.18 | $22.16 | $22.16 | $22.09 | 882 |
2023-06-01 | $22.28 | $22.28 | $22.25 | $22.27 | $22.19 | 844 |
2023-05-31 | $22.17 | $22.21 | $22.17 | $22.21 | $22.14 | 160 |
2023-05-30 | $22.06 | $22.11 | $22.06 | $22.11 | $22.03 | 2,483 |
2023-05-26 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 7,845 |
2023-05-25 | $21.97 | $21.97 | $21.93 | $21.93 | $21.93 | 1,804 |
2023-05-24 | $22.04 | $22.06 | $22.01 | $22.03 | $22.03 | 8,568 |
2023-05-23 | $22.05 | $22.09 | $22.05 | $22.09 | $22.09 | 1,917 |
2023-05-22 | $22.09 | $22.11 | $22.07 | $22.07 | $22.07 | 7,088 |
2023-05-19 | $22.10 | $22.10 | $22.08 | $22.09 | $22.09 | 2,909 |
2023-05-18 | $22.15 | $22.15 | $22.13 | $22.13 | $22.13 | 650 |
2023-05-17 | $22.25 | $22.25 | $22.23 | $22.23 | $22.23 | 536 |
2023-05-16 | $22.26 | $22.26 | $22.23 | $22.25 | $22.25 | 5,148 |
2023-05-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 85 |
2023-05-12 | $22.43 | $22.43 | $22.40 | $22.40 | $22.40 | 288 |
2023-05-11 | $22.53 | $22.54 | $22.52 | $22.52 | $22.52 | 4,504 |
2023-05-10 | $22.43 | $22.46 | $22.41 | $22.46 | $22.46 | 4,017 |
2023-05-09 | $22.33 | $22.36 | $22.33 | $22.35 | $22.35 | 6,949 |
2023-05-08 | $22.39 | $22.41 | $22.34 | $22.35 | $22.35 | 2,150 |
2023-05-05 | $22.43 | $22.48 | $22.43 | $22.48 | $22.48 | 2,668 |
2023-05-04 | $22.65 | $22.68 | $22.58 | $22.60 | $22.60 | 6,400 |
2023-05-03 | $22.54 | $22.61 | $22.50 | $22.61 | $22.61 | 5,312 |
2023-05-02 | $22.38 | $22.50 | $22.38 | $22.50 | $22.50 | 1,266 |
2023-05-01 | $22.32 | $22.33 | $22.20 | $22.20 | $22.20 | 6,214 |
2023-04-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 63 |
2023-04-27 | $22.35 | $22.35 | $22.32 | $22.35 | $22.35 | 4,522 |
2023-04-26 | $22.48 | $22.48 | $22.43 | $22.43 | $22.43 | 528 |
2023-04-25 | $22.52 | $22.56 | $22.50 | $22.55 | $22.55 | 2,906 |
2023-04-24 | $22.36 | $22.37 | $22.35 | $22.37 | $22.37 | 4,331 |
2023-04-21 | $22.26 | $22.28 | $22.26 | $22.27 | $22.27 | 1,746 |
2023-04-20 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2 |
2023-04-19 | $22.20 | $22.24 | $22.19 | $22.22 | $22.22 | 4,679 |
2023-04-18 | $22.27 | $22.30 | $22.27 | $22.27 | $22.27 | 1,321 |
2023-04-17 | $22.26 | $22.26 | $22.21 | $22.21 | $22.21 | 16,142 |
2023-04-14 | $22.37 | $22.38 | $22.34 | $22.35 | $22.35 | 8,414 |
2023-04-13 | $22.63 | $22.64 | $22.50 | $22.51 | $22.51 | 10,041 |
2023-04-12 | $22.52 | $22.54 | $22.45 | $22.52 | $22.52 | 9,866 |
2023-04-11 | $22.46 | $22.50 | $22.46 | $22.49 | $22.49 | 2,976 |
2023-04-10 | $22.53 | $22.53 | $22.45 | $22.46 | $22.46 | 4,140 |
2023-04-06 | $22.67 | $22.71 | $22.67 | $22.68 | $22.68 | 4,112 |
2023-04-05 | $22.71 | $22.71 | $22.69 | $22.69 | $22.69 | 2,537 |
2023-04-04 | $22.56 | $22.63 | $22.56 | $22.61 | $22.61 | 7,606 |
2023-04-03 | $22.47 | $22.47 | $22.44 | $22.46 | $22.46 | 4,789 |
2023-03-31 | $22.30 | $22.35 | $22.30 | $22.35 | $22.35 | 5,739 |
2023-03-30 | $22.21 | $22.26 | $22.21 | $22.26 | $22.26 | 3,799 |
2023-03-29 | $22.14 | $22.20 | $22.14 | $22.19 | $22.19 | 5,528 |
2023-03-28 | $22.13 | $22.20 | $22.13 | $22.20 | $22.20 | 5,174 |
2023-03-27 | $22.22 | $22.22 | $22.17 | $22.20 | $22.20 | 5,709 |
2023-03-24 | $22.57 | $22.57 | $22.43 | $22.44 | $22.44 | 4,583 |
2023-03-23 | $22.40 | $22.50 | $22.40 | $22.49 | $22.43 | 5,387 |
2023-03-22 | $22.17 | $22.42 | $22.17 | $22.42 | $22.37 | 6,837 |
2023-03-21 | $22.22 | $22.22 | $22.14 | $22.17 | $22.17 | 609 |
2023-03-20 | $22.34 | $22.35 | $22.33 | $22.33 | $22.33 | 7,533 |
2023-03-17 | $22.48 | $22.48 | $22.43 | $22.43 | $22.43 | 445 |
2023-03-16 | $22.36 | $22.36 | $22.13 | $22.17 | $22.17 | 7,343 |
2023-03-15 | $22.30 | $22.35 | $22.19 | $22.24 | $22.24 | 5,119 |
2023-03-14 | $22.02 | $22.07 | $22.01 | $22.01 | $22.01 | 2,748 |
2023-03-13 | $22.34 | $22.34 | $22.18 | $22.18 | $22.18 | 3,424 |
2023-03-10 | $22.04 | $22.04 | $21.96 | $22.03 | $22.03 | 12,621 |
2023-03-09 | $21.76 | $21.81 | $21.74 | $21.78 | $21.78 | 8,748 |
2023-03-08 | $21.77 | $21.77 | $21.68 | $21.71 | $21.71 | 3,636 |
2023-03-07 | $21.77 | $21.77 | $21.73 | $21.73 | $21.73 | 2,998 |
2023-03-06 | $21.84 | $21.86 | $21.79 | $21.79 | $21.79 | 2,895 |
2023-03-03 | $21.74 | $21.83 | $21.74 | $21.83 | $21.83 | 6,833 |
2023-03-02 | $21.60 | $21.64 | $21.59 | $21.63 | $21.63 | 8,568 |
2023-03-01 | $21.69 | $21.71 | $21.68 | $21.69 | $21.69 | 2,920 |
2023-02-28 | $21.71 | $21.80 | $21.71 | $21.80 | $21.80 | 3,981 |
2023-02-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 819 |
2023-02-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 27 |
2023-02-23 | $21.84 | $21.90 | $21.82 | $21.88 | $21.88 | 7,620 |
2023-02-22 | $21.84 | $21.85 | $21.81 | $21.81 | $21.81 | 15,780 |
2023-02-21 | $21.80 | $21.80 | $21.76 | $21.76 | $21.76 | 1,764 |
2023-02-17 | $21.89 | $21.99 | $21.89 | $21.99 | $21.99 | 22,799 |
2023-02-16 | $21.93 | $22.00 | $21.93 | $21.94 | $21.94 | 9,005 |
2023-02-15 | $22.03 | $22.04 | $22.01 | $22.03 | $22.03 | 4,402 |
2023-02-14 | $22.13 | $22.13 | $22.04 | $22.10 | $22.10 | 3,246 |
2023-02-13 | $22.13 | $22.17 | $22.11 | $22.17 | $22.17 | 2,481 |
2023-02-10 | $22.13 | $22.13 | $22.09 | $22.09 | $22.09 | 1,171 |
2023-02-09 | $22.35 | $22.36 | $22.19 | $22.19 | $22.19 | 16,700 |
2023-02-08 | $22.28 | $22.30 | $22.22 | $22.30 | $22.30 | 22,644 |
2023-02-07 | $22.28 | $22.31 | $22.25 | $22.27 | $22.27 | 3,678 |
2023-02-06 | $22.31 | $22.31 | $22.27 | $22.27 | $22.27 | 184 |
2023-02-03 | $22.49 | $22.49 | $22.42 | $22.42 | $22.42 | 6,134 |
2023-02-02 | $22.62 | $22.67 | $22.61 | $22.63 | $22.63 | 6,467 |
2023-02-01 | $22.45 | $22.63 | $22.45 | $22.63 | $22.63 | 7,291 |
2023-01-31 | $22.41 | $22.47 | $22.41 | $22.47 | $22.47 | 10,391 |
2023-01-30 | $22.41 | $22.42 | $22.38 | $22.38 | $22.38 | 5,882 |
2023-01-27 | $22.44 | $22.46 | $22.41 | $22.45 | $22.45 | 1,704 |
2023-01-26 | $22.45 | $22.48 | $22.45 | $22.46 | $22.46 | 1,595 |
2023-01-25 | $22.46 | $22.49 | $22.46 | $22.49 | $22.49 | 784 |
2023-01-24 | $22.39 | $22.46 | $22.39 | $22.45 | $22.45 | 8,188 |
2023-01-23 | $22.37 | $22.42 | $22.36 | $22.42 | $22.42 | 9,720 |
2023-01-20 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 133 |
2023-01-19 | $22.41 | $22.45 | $22.41 | $22.44 | $22.44 | 20,768 |
2023-01-18 | $22.44 | $22.45 | $22.41 | $22.44 | $22.44 | 1,718 |
2023-01-17 | $22.35 | $22.35 | $22.32 | $22.34 | $22.34 | 2,651 |
2023-01-13 | $22.40 | $22.40 | $22.38 | $22.38 | $22.38 | 363 |
2023-01-12 | $22.21 | $22.35 | $22.21 | $22.35 | $22.35 | 643 |
2023-01-11 | $22.19 | $22.21 | $22.19 | $22.21 | $22.21 | 1,953 |
2023-01-10 | $22.15 | $22.15 | $22.09 | $22.11 | $22.11 | 8,094 |
2023-01-09 | $22.18 | $22.18 | $22.11 | $22.12 | $22.12 | 9,821 |
2023-01-06 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 44 |
2023-01-05 | $21.77 | $21.83 | $21.77 | $21.82 | $21.82 | 4,906 |
2023-01-04 | $21.82 | $21.88 | $21.82 | $21.86 | $21.86 | 3,197 |
2023-01-03 | $21.74 | $21.74 | $21.72 | $21.73 | $21.73 | 6,923 |
2022-12-30 | $21.66 | $21.66 | $21.62 | $21.66 | $21.66 | 29,517 |
2022-12-29 | $21.63 | $21.70 | $21.63 | $21.70 | $21.70 | 3,165 |
2022-12-28 | $21.63 | $21.64 | $21.57 | $21.59 | $21.59 | 6,185 |
2022-12-27 | $21.76 | $21.76 | $21.68 | $21.70 | $21.70 | 5,303 |
2022-12-23 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 29 |
2022-12-22 | $21.80 | $21.80 | $21.75 | $21.76 | $21.76 | 6,356 |
2022-12-21 | $21.86 | $21.86 | $21.84 | $21.84 | $21.84 | 7,299 |
2022-12-20 | $21.78 | $21.79 | $21.77 | $21.78 | $21.78 | 10,859 |
2022-12-19 | $21.94 | $21.97 | $21.93 | $21.96 | $21.85 | 21,536 |
2022-12-16 | $22.04 | $22.07 | $22.03 | $22.05 | $21.94 | 11,025 |
2022-12-15 | $22.09 | $22.09 | $22.08 | $22.09 | $21.98 | 3,816 |
2022-12-14 | $22.19 | $22.19 | $22.07 | $22.16 | $22.05 | 24,975 |
2022-12-13 | $22.20 | $22.20 | $22.13 | $22.17 | $22.06 | 4,970 |
2022-12-12 | $21.98 | $22.01 | $21.96 | $22.01 | $21.90 | 2,528 |
2022-12-09 | $22.01 | $22.03 | $22.00 | $22.01 | $22.01 | 13,075 |
2022-12-08 | $22.07 | $22.07 | $22.04 | $22.04 | $22.04 | 4,253 |
2022-12-07 | $22.03 | $22.06 | $21.99 | $22.06 | $22.06 | 1,873 |
2022-12-06 | $21.95 | $21.96 | $21.91 | $21.92 | $21.92 | 10,339 |
2022-12-05 | $22.06 | $22.06 | $22.00 | $22.00 | $22.00 | 392 |
2022-12-02 | $22.07 | $22.19 | $22.07 | $22.19 | $22.19 | 11,274 |
2022-12-01 | $21.90 | $22.07 | $21.90 | $22.07 | $22.07 | 15,045 |
2022-11-30 | $21.56 | $21.78 | $21.56 | $21.78 | $21.78 | 3,905 |
2022-11-29 | $21.68 | $21.68 | $21.63 | $21.65 | $21.65 | 18,531 |
2022-11-28 | $21.45 | $21.75 | $21.43 | $21.69 | $21.69 | 10,071 |
2022-11-25 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 18,025 |
2022-11-23 | $21.68 | $21.73 | $21.64 | $21.73 | $21.73 | 18,025 |
2022-11-22 | $21.55 | $21.58 | $21.55 | $21.56 | $21.56 | 4,368 |
2022-11-21 | $21.47 | $21.50 | $21.44 | $21.44 | $21.44 | 4,930 |
2022-11-18 | $21.46 | $21.47 | $21.45 | $21.45 | $21.45 | 4,814 |
2022-11-17 | $21.48 | $21.52 | $21.48 | $21.51 | $21.51 | 1,537 |
2022-11-16 | $21.58 | $21.67 | $21.55 | $21.64 | $21.64 | 9,455 |
2022-11-15 | $21.48 | $21.52 | $21.41 | $21.52 | $21.52 | 7,018 |
2022-11-14 | $21.32 | $21.33 | $21.30 | $21.30 | $21.30 | 3,612 |
2022-11-11 | $21.35 | $21.39 | $21.34 | $21.39 | $21.39 | 7,584 |
2022-11-10 | $21.31 | $21.39 | $21.31 | $21.35 | $21.35 | 3,305 |
2022-11-09 | $20.81 | $20.86 | $20.78 | $20.86 | $20.86 | 11,726 |
2022-11-08 | $20.80 | $20.88 | $20.80 | $20.86 | $20.86 | 27,182 |
2022-11-07 | $20.71 | $20.71 | $20.66 | $20.68 | $20.68 | 10,763 |
2022-11-04 | $20.78 | $20.78 | $20.72 | $20.73 | $20.73 | 10,989 |
2022-11-03 | $20.70 | $20.75 | $20.66 | $20.70 | $20.70 | 11,224 |
2022-11-02 | $20.90 | $20.90 | $20.78 | $20.78 | $20.78 | 4,840 |
2022-11-01 | $20.88 | $20.89 | $20.83 | $20.87 | $20.87 | 6,894 |
2022-10-31 | $20.81 | $20.83 | $20.75 | $20.79 | $20.79 | 1,295 |
2022-10-28 | $20.90 | $20.92 | $20.87 | $20.91 | $20.91 | 8,714 |
2022-10-27 | $20.94 | $20.99 | $20.93 | $20.93 | $20.93 | 8,439 |
2022-10-26 | $20.88 | $20.88 | $20.84 | $20.84 | $20.84 | 930 |
2022-10-25 | $20.73 | $20.76 | $20.71 | $20.74 | $20.74 | 1,631 |
2022-10-24 | $20.51 | $20.53 | $20.51 | $20.53 | $20.53 | 5,279 |
2022-10-21 | $20.51 | $20.57 | $20.51 | $20.55 | $20.55 | 14,719 |
2022-10-20 | $20.64 | $20.66 | $20.50 | $20.52 | $20.52 | 2,280 |
2022-10-19 | $20.73 | $20.73 | $20.64 | $20.64 | $20.64 | 11,563 |
2022-10-18 | $20.90 | $20.90 | $20.76 | $20.85 | $20.85 | 14,213 |
2022-10-17 | $20.88 | $20.88 | $20.79 | $20.79 | $20.79 | 4,634 |
2022-10-14 | $20.76 | $20.78 | $20.76 | $20.76 | $20.76 | 4,667 |
2022-10-13 | $20.90 | $20.90 | $20.88 | $20.88 | $20.88 | 2,489 |
2022-10-12 | $20.93 | $20.98 | $20.91 | $20.98 | $20.98 | 16,514 |
2022-10-11 | $21.04 | $21.07 | $20.94 | $20.95 | $20.95 | 26,869 |
2022-10-10 | $20.92 | $20.98 | $20.90 | $20.96 | $20.96 | 20,139 |
2022-10-07 | $21.10 | $21.13 | $21.08 | $21.09 | $21.09 | 3,011 |
2022-10-06 | $21.24 | $21.26 | $21.21 | $21.23 | $21.23 | 2,484 |
2022-10-05 | $21.28 | $21.30 | $21.22 | $21.29 | $21.29 | 2,850 |
2022-10-04 | $21.45 | $21.48 | $21.42 | $21.43 | $21.43 | 7,666 |
2022-10-03 | $21.33 | $21.33 | $21.30 | $21.30 | $21.30 | 327 |
2022-09-30 | $21.22 | $21.22 | $21.05 | $21.09 | $21.09 | 6,397 |
2022-09-29 | $21.18 | $21.19 | $21.09 | $21.17 | $21.17 | 25,484 |
2022-09-28 | $21.10 | $21.27 | $21.09 | $21.25 | $21.25 | 18,589 |
2022-09-27 | $20.98 | $21.00 | $20.88 | $20.90 | $20.90 | 16,527 |
2022-09-26 | $21.19 | $21.23 | $21.00 | $21.01 | $21.01 | 9,549 |
2022-09-23 | $21.32 | $21.32 | $21.27 | $21.31 | $21.31 | 8,551 |
2022-09-22 | $21.49 | $21.49 | $21.40 | $21.42 | $21.38 | 13,618 |
2022-09-21 | $21.63 | $21.66 | $21.62 | $21.66 | $21.62 | 63,701 |
2022-09-20 | $21.60 | $21.61 | $21.60 | $21.61 | $21.57 | 3,900 |
2022-09-19 | $21.72 | $21.74 | $21.71 | $21.73 | $21.69 | 14,417 |
2022-09-16 | $21.75 | $21.76 | $21.75 | $21.75 | $21.71 | 1,439 |
2022-09-15 | $21.80 | $21.81 | $21.76 | $21.76 | $21.72 | 8,387 |
2022-09-14 | $21.82 | $21.91 | $21.82 | $21.88 | $21.84 | 12,531 |
2022-09-13 | $21.83 | $21.85 | $21.81 | $21.84 | $21.80 | 10,205 |
2022-09-12 | $22.06 | $22.06 | $21.98 | $22.00 | $22.00 | 8,692 |
2022-09-09 | $22.06 | $22.06 | $22.00 | $22.02 | $22.02 | 4,394 |
2022-09-08 | $22.05 | $22.06 | $21.99 | $21.99 | $21.99 | 14,040 |
2022-09-07 | $21.99 | $22.07 | $21.99 | $22.07 | $22.07 | 8,734 |
2022-09-06 | $21.98 | $21.98 | $21.91 | $21.93 | $21.93 | 35,308 |
2022-09-02 | $22.16 | $22.17 | $22.14 | $22.14 | $22.14 | 2,922 |
2022-09-01 | $21.99 | $22.07 | $21.99 | $22.05 | $22.05 | 1,418 |
2022-08-31 | $22.29 | $22.32 | $22.21 | $22.23 | $22.23 | 15,127 |
2022-08-30 | $22.39 | $22.39 | $22.32 | $22.33 | $22.33 | 807 |
2022-08-29 | $22.34 | $22.35 | $22.34 | $22.35 | $22.35 | 928 |
2022-08-26 | $22.46 | $22.46 | $22.45 | $22.45 | $22.45 | 2,275 |
2022-08-25 | $22.40 | $22.53 | $22.40 | $22.53 | $22.53 | 6,172 |
2022-08-24 | $22.37 | $22.39 | $22.33 | $22.38 | $22.38 | 9,679 |
2022-08-23 | $22.51 | $22.55 | $22.44 | $22.44 | $22.44 | 3,518 |
2022-08-22 | $22.47 | $22.50 | $22.42 | $22.42 | $22.42 | 16,013 |
2022-08-19 | $22.58 | $22.58 | $22.51 | $22.54 | $22.54 | 5,418 |
2022-08-18 | $22.81 | $22.81 | $22.74 | $22.74 | $22.74 | 455 |
2022-08-17 | $22.72 | $22.73 | $22.71 | $22.73 | $22.73 | 2,473 |
2022-08-16 | $22.87 | $22.87 | $22.86 | $22.86 | $22.86 | 368 |
2022-08-15 | $22.91 | $22.93 | $22.89 | $22.89 | $22.89 | 10,532 |
2022-08-12 | $22.83 | $22.89 | $22.83 | $22.88 | $22.88 | 1,753 |
2022-08-11 | $23.00 | $23.00 | $22.77 | $22.77 | $22.77 | 17,553 |
2022-08-10 | $23.04 | $23.06 | $22.93 | $22.95 | $22.95 | 50,730 |
2022-08-09 | $22.89 | $22.97 | $22.89 | $22.93 | $22.93 | 23,524 |
2022-08-08 | $22.92 | $22.98 | $22.92 | $22.95 | $22.95 | 6,448 |
2022-08-05 | $22.80 | $22.86 | $22.78 | $22.84 | $22.84 | 18,199 |
2022-08-04 | $23.10 | $23.14 | $23.06 | $23.13 | $23.13 | 10,236 |
2022-08-03 | $22.85 | $23.04 | $22.85 | $23.02 | $23.02 | 13,532 |
2022-08-02 | $23.04 | $23.07 | $22.91 | $22.91 | $22.91 | 11,438 |
2022-08-01 | $23.14 | $23.19 | $23.13 | $23.19 | $23.19 | 21,240 |
2022-07-29 | $23.09 | $23.13 | $23.01 | $23.01 | $23.01 | 16,097 |
2022-07-28 | $22.97 | $23.01 | $22.97 | $23.00 | $23.00 | 1,601 |
2022-07-27 | $22.86 | $22.86 | $22.80 | $22.80 | $22.80 | 2,494 |
2022-07-26 | $22.85 | $22.86 | $22.75 | $22.75 | $22.75 | 15,691 |
2022-07-25 | $22.77 | $22.77 | $22.75 | $22.75 | $22.75 | 148 |
2022-07-22 | $22.85 | $22.87 | $22.83 | $22.87 | $22.87 | 6,353 |
2022-07-21 | $22.52 | $22.67 | $22.52 | $22.67 | $22.67 | 7,999 |
2022-07-20 | $22.52 | $22.52 | $22.42 | $22.44 | $22.44 | 9,899 |
2022-07-19 | $22.45 | $22.47 | $22.45 | $22.45 | $22.45 | 378 |
2022-07-18 | $22.50 | $22.53 | $22.50 | $22.50 | $22.50 | 8,293 |
2022-07-15 | $22.59 | $22.60 | $22.56 | $22.58 | $22.58 | 20,271 |
2022-07-14 | $22.42 | $22.56 | $22.42 | $22.56 | $22.56 | 2,385 |
2022-07-13 | $22.35 | $22.64 | $22.35 | $22.64 | $22.64 | 7,058 |
2022-07-12 | $22.63 | $22.64 | $22.53 | $22.53 | $22.53 | 8,418 |
2022-07-11 | $22.48 | $22.50 | $22.47 | $22.47 | $22.47 | 2,803 |
2022-07-08 | $22.42 | $22.42 | $22.36 | $22.37 | $22.37 | 1,447 |
2022-07-07 | $22.48 | $22.49 | $22.45 | $22.48 | $22.48 | 2,128 |
2022-07-06 | $22.57 | $22.57 | $22.56 | $22.57 | $22.57 | 3,351 |
2022-07-05 | $22.78 | $22.80 | $22.75 | $22.75 | $22.75 | 8,366 |
2022-07-01 | $22.76 | $22.77 | $22.75 | $22.75 | $22.75 | 1,294 |
2022-06-30 | $22.60 | $22.65 | $22.60 | $22.60 | $22.60 | 617 |
2022-06-29 | $22.44 | $22.49 | $22.44 | $22.49 | $22.49 | 4,061 |
2022-06-28 | $22.30 | $22.35 | $22.30 | $22.35 | $22.35 | 3,804 |
2022-06-27 | $22.30 | $22.35 | $22.30 | $22.34 | $22.34 | 4,999 |
2022-06-24 | $22.52 | $22.52 | $22.42 | $22.43 | $22.43 | 2,668 |
2022-06-23 | $22.65 | $22.65 | $22.51 | $22.52 | $22.48 | 4,712 |
2022-06-22 | $22.49 | $22.51 | $22.45 | $22.48 | $22.44 | 23,725 |
2022-06-21 | $22.29 | $22.29 | $22.19 | $22.21 | $22.17 | 8,504 |
2022-06-17 | $22.28 | $22.42 | $22.28 | $22.37 | $22.33 | 6,472 |
2022-06-16 | $22.16 | $22.38 | $22.16 | $22.38 | $22.34 | 6,097 |
2022-06-15 | $22.15 | $22.26 | $22.07 | $22.26 | $22.22 | 7,152 |
2022-06-14 | $22.12 | $22.12 | $21.96 | $21.99 | $21.95 | 6,274 |
2022-06-13 | $22.34 | $22.34 | $22.09 | $22.16 | $22.12 | 6,761 |
2022-06-10 | $22.66 | $22.66 | $22.59 | $22.60 | $22.56 | 7,346 |
2022-06-09 | $22.73 | $22.73 | $22.71 | $22.71 | $22.67 | 2,380 |
2022-06-08 | $22.80 | $22.84 | $22.76 | $22.76 | $22.71 | 3,461 |
2022-06-07 | $22.88 | $22.88 | $22.85 | $22.86 | $22.82 | 4,390 |
2022-06-06 | $22.69 | $22.71 | $22.67 | $22.67 | $22.62 | 8,460 |
2022-06-03 | $22.83 | $22.85 | $22.83 | $22.84 | $22.79 | 4,633 |
2022-06-02 | $22.91 | $22.95 | $22.91 | $22.95 | $22.90 | 8,854 |
2022-06-01 | $22.80 | $22.85 | $22.80 | $22.82 | $22.77 | 3,329 |
2022-05-31 | $22.89 | $22.94 | $22.88 | $22.88 | $22.83 | 11,522 |
2022-05-27 | $23.05 | $23.05 | $22.98 | $23.04 | $22.99 | 16,162 |
2022-05-26 | $22.87 | $22.94 | $22.87 | $22.93 | $22.88 | 5,156 |
2022-05-25 | $22.78 | $22.86 | $22.78 | $22.86 | $22.81 | 1,158 |
2022-05-24 | $22.73 | $22.74 | $22.70 | $22.72 | $22.68 | 15,418 |
2022-05-23 | $22.66 | $22.68 | $22.64 | $22.65 | $22.61 | 15,239 |
2022-05-20 | $22.66 | $22.69 | $22.64 | $22.69 | $22.64 | 8,226 |
2022-05-19 | $22.67 | $22.67 | $22.61 | $22.63 | $22.59 | 7,917 |
2022-05-18 | $22.57 | $22.57 | $22.53 | $22.54 | $22.49 | 11,074 |
2022-05-17 | $22.60 | $22.61 | $22.57 | $22.58 | $22.54 | 17,119 |
2022-05-16 | $22.58 | $22.61 | $22.58 | $22.61 | $22.57 | 5,172 |
2022-05-13 | $22.60 | $22.61 | $22.57 | $22.57 | $22.53 | 7,939 |
2022-05-12 | $22.58 | $22.59 | $22.52 | $22.54 | $22.50 | 2,394 |
2022-05-11 | $22.54 | $22.63 | $22.54 | $22.58 | $22.53 | 3,286 |
2022-05-10 | $22.67 | $22.68 | $22.62 | $22.62 | $22.58 | 11,331 |
2022-05-09 | $22.58 | $22.62 | $22.58 | $22.59 | $22.55 | 2,276 |
2022-05-06 | $22.79 | $22.80 | $22.73 | $22.74 | $22.69 | 5,605 |
2022-05-05 | $22.86 | $22.86 | $22.80 | $22.83 | $22.79 | 2,794 |
2022-05-04 | $22.89 | $23.10 | $22.85 | $23.09 | $23.04 | 6,213 |
2022-05-03 | $22.95 | $22.96 | $22.93 | $22.93 | $22.88 | 3,496 |
2022-05-02 | $22.88 | $22.88 | $22.83 | $22.87 | $22.82 | 6,962 |
2022-04-29 | $22.98 | $22.99 | $22.98 | $22.99 | $22.94 | 4,199 |
2022-04-28 | $23.06 | $23.15 | $23.06 | $23.15 | $23.10 | 5,297 |
2022-04-27 | $23.17 | $23.17 | $23.09 | $23.10 | $23.05 | 8,472 |
2022-04-26 | $23.21 | $23.21 | $23.18 | $23.18 | $23.14 | 3,822 |
2022-04-25 | $23.20 | $23.23 | $23.17 | $23.21 | $23.16 | 8,742 |
2022-04-22 | $23.15 | $23.20 | $23.15 | $23.16 | $23.11 | 3,584 |
2022-04-21 | $23.40 | $23.40 | $23.24 | $23.26 | $23.21 | 5,088 |
2022-04-20 | $23.42 | $23.43 | $23.38 | $23.40 | $23.36 | 3,116 |
2022-04-19 | $23.39 | $23.40 | $23.32 | $23.34 | $23.29 | 1,154 |
2022-04-18 | $23.52 | $23.52 | $23.43 | $23.43 | $23.39 | 2,354 |
2022-04-14 | $23.56 | $23.56 | $23.50 | $23.51 | $23.46 | 5,024 |
2022-04-13 | $23.62 | $23.65 | $23.62 | $23.64 | $23.59 | 5,022 |
2022-04-12 | $23.61 | $23.61 | $23.53 | $23.54 | $23.49 | 7,003 |
2022-04-11 | $23.49 | $23.52 | $23.45 | $23.45 | $23.41 | 7,652 |
2022-04-08 | $23.58 | $23.58 | $23.54 | $23.55 | $23.50 | 1,696 |
2022-04-07 | $23.65 | $23.65 | $23.62 | $23.62 | $23.58 | 2,215 |
2022-04-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.61 | 21 |
2022-04-05 | $23.78 | $23.78 | $23.74 | $23.75 | $23.70 | 2,328 |
2022-04-04 | $23.98 | $24.03 | $23.98 | $24.03 | $23.99 | 4,735 |
2022-04-01 | $23.91 | $23.99 | $23.91 | $23.95 | $23.91 | 4,745 |
2022-03-31 | $24.00 | $24.03 | $24.00 | $24.00 | $23.95 | 3,853 |
2022-03-30 | $23.99 | $24.00 | $23.96 | $23.98 | $23.93 | 11,828 |
2022-03-29 | $23.91 | $23.93 | $23.91 | $23.93 | $23.88 | 2,081 |
2022-03-28 | $23.78 | $23.81 | $23.78 | $23.81 | $23.77 | 982 |
2022-03-25 | $23.77 | $23.78 | $23.75 | $23.78 | $23.73 | 26,100 |
2022-03-24 | $23.90 | $23.98 | $23.90 | $23.98 | $23.92 | 83,760 |
2022-03-23 | $23.91 | $24.01 | $23.91 | $24.01 | $23.96 | 7,270 |
2022-03-22 | $23.87 | $23.91 | $23.87 | $23.87 | $23.82 | 3,635 |
2022-03-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.91 | 100 |
2022-03-18 | $24.18 | $24.18 | $24.18 | $24.18 | $24.12 | 45 |
2022-03-17 | $24.14 | $24.15 | $24.11 | $24.11 | $24.06 | 7,225 |
2022-03-16 | $24.01 | $24.05 | $23.88 | $24.05 | $24.00 | 2,925 |
2022-03-15 | $24.00 | $24.00 | $23.97 | $23.97 | $23.91 | 2,246 |
2022-03-14 | $24.04 | $24.04 | $23.95 | $23.95 | $23.89 | 2,576 |
2022-03-11 | $24.22 | $24.22 | $24.21 | $24.21 | $24.15 | 1,236 |
2022-03-10 | $24.22 | $24.25 | $24.22 | $24.25 | $24.20 | 4,958 |
2022-03-09 | $24.43 | $24.43 | $24.38 | $24.38 | $24.32 | 21,575 |
2022-03-08 | $24.49 | $24.50 | $24.46 | $24.48 | $24.43 | 8,726 |
2022-03-07 | $24.54 | $24.59 | $24.49 | $24.49 | $24.43 | 3,389 |
2022-03-04 | $24.63 | $24.63 | $24.61 | $24.61 | $24.55 | 1,583 |
2022-03-03 | $24.43 | $24.43 | $24.43 | $24.43 | $24.37 | 0 |
2022-03-02 | $24.55 | $24.55 | $24.34 | $24.34 | $24.29 | 565 |
2022-03-01 | $24.70 | $24.71 | $24.69 | $24.71 | $24.65 | 2,970 |
2022-02-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.43 | 826 |
2022-02-25 | $24.20 | $24.26 | $24.20 | $24.26 | $24.21 | 826 |
2022-02-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.17 | 268 |
2022-02-23 | $24.30 | $24.30 | $24.23 | $24.23 | $24.18 | 5,678 |
2022-02-22 | $24.30 | $24.32 | $24.30 | $24.32 | $24.27 | 370 |
2022-02-18 | $24.32 | $24.35 | $24.32 | $24.33 | $24.28 | 4,112 |
2022-02-17 | $24.31 | $24.31 | $24.27 | $24.27 | $24.21 | 257 |
2022-02-16 | $24.13 | $24.17 | $24.13 | $24.17 | $24.12 | 14,605 |
2022-02-15 | $24.07 | $24.07 | $24.07 | $24.07 | $24.02 | 31 |
2022-02-14 | $24.17 | $24.24 | $24.17 | $24.20 | $24.14 | 428 |
2022-02-11 | $24.32 | $24.32 | $24.32 | $24.32 | $24.26 | 3,890 |
2022-02-10 | $24.23 | $24.23 | $24.09 | $24.09 | $24.04 | 3,890 |
2022-02-09 | $24.31 | $24.33 | $24.31 | $24.32 | $24.26 | 1,052 |
2022-02-08 | $24.31 | $24.32 | $24.30 | $24.30 | $24.25 | 5,138 |
2022-02-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.34 | 0 |
2022-02-04 | $24.35 | $24.35 | $24.35 | $24.35 | $24.29 | 1,728 |
2022-02-03 | $24.41 | $24.41 | $24.39 | $24.39 | $24.33 | 1,728 |
2022-02-02 | $24.49 | $24.54 | $24.49 | $24.51 | $24.45 | 752 |
2022-02-01 | $24.48 | $24.51 | $24.47 | $24.51 | $24.45 | 2,239 |
2022-01-31 | $24.42 | $24.46 | $24.42 | $24.46 | $24.40 | 1,598 |
2022-01-28 | $24.33 | $24.36 | $24.31 | $24.36 | $24.31 | 5,089 |
2022-01-27 | $24.43 | $24.43 | $24.32 | $24.32 | $24.26 | 662 |
2022-01-26 | $24.55 | $24.55 | $24.37 | $24.38 | $24.32 | 887 |
2022-01-25 | $24.55 | $24.55 | $24.52 | $24.52 | $24.46 | 10,289 |
2022-01-24 | $24.52 | $24.58 | $24.47 | $24.58 | $24.53 | 2,061 |
2022-01-21 | $24.60 | $24.60 | $24.57 | $24.57 | $24.52 | 1,949 |
2022-01-20 | $24.66 | $24.66 | $24.60 | $24.60 | $24.55 | 921 |
2022-01-19 | $24.65 | $24.66 | $24.63 | $24.63 | $24.57 | 2,138 |
2022-01-18 | $24.59 | $24.59 | $24.56 | $24.56 | $24.51 | 386 |
2022-01-14 | $24.73 | $24.73 | $24.72 | $24.72 | $24.66 | 432 |
2022-01-13 | $24.81 | $24.82 | $24.79 | $24.79 | $24.73 | 1,089 |
2022-01-12 | $24.89 | $24.89 | $24.85 | $24.85 | $24.79 | 7,514 |
2022-01-11 | $24.74 | $24.85 | $24.74 | $24.85 | $24.79 | 4,064 |
2022-01-10 | $24.70 | $24.72 | $24.69 | $24.72 | $24.67 | 3,474 |
2022-01-07 | $24.76 | $24.76 | $24.75 | $24.75 | $24.69 | 3,061 |
2022-01-06 | $24.78 | $24.79 | $24.77 | $24.77 | $24.71 | 2,824 |
2022-01-05 | $24.96 | $24.96 | $24.83 | $24.83 | $24.77 | 629 |
2022-01-04 | $24.96 | $24.97 | $24.92 | $24.97 | $24.92 | 10,078 |
2022-01-03 | $24.99 | $25.00 | $24.98 | $24.98 | $24.93 | 2,196 |
2021-12-31 | $25.14 | $25.14 | $25.12 | $25.12 | $25.07 | 3,715 |
2021-12-30 | $25.10 | $25.13 | $25.10 | $25.11 | $25.05 | 1,359 |
2021-12-29 | $25.09 | $25.09 | $25.05 | $25.05 | $24.99 | 2,838 |
2021-12-28 | $25.12 | $25.12 | $25.11 | $25.11 | $25.05 | 4,308 |
2021-12-27 | $25.10 | $25.13 | $25.10 | $25.13 | $25.08 | 4,454 |
2021-12-23 | $25.10 | $25.10 | $25.09 | $25.10 | $25.04 | 9,697 |
2021-12-22 | $25.02 | $25.10 | $25.02 | $25.09 | $25.03 | 2,732 |
2021-12-21 | $25.03 | $25.10 | $25.03 | $25.10 | $25.04 | 3,425 |
2021-12-20 | $24.96 | $24.97 | $24.94 | $24.96 | $24.90 | 2,476 |
2021-12-17 | $25.11 | $25.14 | $25.10 | $25.10 | $24.96 | 1,866 |
2021-12-16 | $25.09 | $25.11 | $25.08 | $25.08 | $24.94 | 3,357 |
2021-12-15 | $24.99 | $25.06 | $24.99 | $25.06 | $24.93 | 1,254 |
2021-12-14 | $25.02 | $25.02 | $25.02 | $25.02 | $24.88 | 9 |
2021-12-13 | $25.12 | $25.12 | $25.11 | $25.11 | $24.97 | 385 |
2021-12-10 | $25.09 | $25.12 | $25.09 | $25.09 | $24.95 | 3,093 |
2021-12-09 | $25.10 | $25.13 | $25.07 | $25.07 | $24.94 | 1,314 |
2021-12-08 | $25.12 | $25.16 | $25.12 | $25.14 | $25.01 | 7,005 |
2021-12-07 | $25.16 | $25.17 | $25.13 | $25.15 | $25.02 | 10,744 |
2021-12-06 | $25.06 | $25.09 | $25.06 | $25.06 | $24.92 | 896 |
2021-12-03 | $25.02 | $25.08 | $25.02 | $25.08 | $24.95 | 3,656 |
2021-12-02 | $25.01 | $25.05 | $25.01 | $25.04 | $24.91 | 3,996 |
2021-12-01 | $25.07 | $25.08 | $25.02 | $25.02 | $24.89 | 2,041 |
2021-11-30 | $25.19 | $25.19 | $25.07 | $25.07 | $24.93 | 1,271 |
2021-11-29 | $25.12 | $25.14 | $25.12 | $25.14 | $25.00 | 5,086 |
2021-11-26 | $25.12 | $25.12 | $25.11 | $25.11 | $24.98 | 241 |
2021-11-24 | $25.07 | $25.11 | $25.07 | $25.11 | $24.97 | 3,952 |
2021-11-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.95 | 1,259 |
2021-11-22 | $25.24 | $25.24 | $25.17 | $25.17 | $25.04 | 1,420 |
2021-11-19 | $25.43 | $25.43 | $25.36 | $25.36 | $25.23 | 906 |
2021-11-18 | $25.39 | $25.40 | $25.38 | $25.40 | $25.26 | 2,557 |
2021-11-17 | $25.39 | $25.41 | $25.39 | $25.41 | $25.28 | 457 |
2021-11-16 | $25.41 | $25.41 | $25.39 | $25.39 | $25.25 | 784 |
2021-11-15 | $25.46 | $25.46 | $25.41 | $25.41 | $25.27 | 933 |
2021-11-12 | $25.48 | $25.48 | $25.47 | $25.47 | $25.33 | 2,405 |
2021-11-11 | $25.46 | $25.48 | $25.45 | $25.45 | $25.31 | 3,827 |
2021-11-10 | $25.55 | $25.55 | $25.44 | $25.44 | $25.30 | 585 |
2021-11-09 | $25.53 | $25.55 | $25.53 | $25.55 | $25.41 | 800 |
2021-11-08 | $25.57 | $25.57 | $25.55 | $25.55 | $25.42 | 938 |
2021-11-05 | $25.53 | $25.56 | $25.52 | $25.56 | $25.42 | 10,016 |
2021-11-04 | $25.33 | $25.43 | $25.33 | $25.42 | $25.28 | 2,526 |
2021-11-03 | $25.34 | $25.35 | $25.33 | $25.33 | $25.19 | 5,808 |
2021-11-02 | $25.40 | $25.40 | $25.36 | $25.39 | $25.25 | 5,182 |
2021-11-01 | $25.35 | $25.36 | $25.35 | $25.36 | $25.22 | 219 |
2021-10-29 | $25.34 | $25.38 | $25.34 | $25.36 | $25.22 | 4,073 |
2021-10-28 | $25.35 | $25.37 | $25.35 | $25.36 | $25.22 | 2,116 |
2021-10-27 | $25.36 | $25.38 | $25.36 | $25.38 | $25.24 | 271 |
2021-10-26 | $25.29 | $25.29 | $25.28 | $25.28 | $25.15 | 3,211 |
2021-10-25 | $25.26 | $25.26 | $25.25 | $25.25 | $25.12 | 503 |
2021-10-22 | $25.24 | $25.24 | $25.23 | $25.23 | $25.09 | 3,166 |
2021-10-21 | $25.20 | $25.20 | $25.18 | $25.18 | $25.05 | 1,782 |
2021-10-20 | $25.26 | $25.26 | $25.22 | $25.22 | $25.08 | 1,752 |
2021-10-19 | $25.27 | $25.27 | $25.23 | $25.23 | $25.09 | 4,121 |
2021-10-18 | $25.31 | $25.31 | $25.29 | $25.29 | $25.16 | 3,119 |
2021-10-15 | $25.31 | $25.31 | $25.30 | $25.30 | $25.17 | 388 |
2021-10-14 | $25.37 | $25.40 | $25.37 | $25.39 | $25.25 | 4,084 |
2021-10-13 | $25.32 | $25.32 | $25.32 | $25.32 | $25.18 | 35 |
2021-10-12 | $25.18 | $25.23 | $25.16 | $25.23 | $25.09 | 17,302 |
2021-10-11 | $25.18 | $25.19 | $25.13 | $25.13 | $25.00 | 10,017 |
2021-10-08 | $25.20 | $25.20 | $25.18 | $25.18 | $25.04 | 947 |
2021-10-07 | $25.28 | $25.28 | $25.22 | $25.22 | $25.09 | 3,499 |
2021-10-06 | $25.16 | $25.24 | $25.16 | $25.24 | $25.11 | 1,094 |
2021-10-05 | $25.26 | $25.26 | $25.22 | $25.23 | $25.10 | 4,303 |
2021-10-04 | $25.27 | $25.27 | $25.25 | $25.27 | $25.13 | 922 |
2021-10-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.18 | 157 |
2021-09-30 | $25.24 | $25.27 | $25.24 | $25.24 | $25.10 | 6,243 |
2021-09-29 | $25.27 | $25.27 | $25.19 | $25.19 | $25.05 | 5,204 |
2021-09-28 | $25.25 | $25.25 | $25.21 | $25.21 | $25.07 | 5,684 |
2021-09-27 | $25.38 | $25.39 | $25.36 | $25.36 | $25.23 | 5,772 |
2021-09-24 | $25.39 | $25.41 | $25.37 | $25.39 | $25.25 | 15,796 |
2021-09-23 | $25.45 | $25.46 | $25.44 | $25.44 | $25.28 | 7,796 |
2021-09-22 | $25.53 | $25.53 | $25.52 | $25.52 | $25.35 | 3,419 |
2021-09-21 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 3,960 |
2021-09-20 | $25.43 | $25.46 | $25.43 | $25.46 | $25.29 | 4,340 |
2021-09-17 | $25.45 | $25.46 | $25.45 | $25.46 | $25.29 | 1,996 |
2021-09-16 | $25.50 | $25.50 | $25.48 | $25.48 | $25.32 | 5,496 |
2021-09-15 | $25.55 | $25.57 | $25.55 | $25.57 | $25.40 | 899 |
2021-09-14 | $25.60 | $25.61 | $25.58 | $25.58 | $25.41 | 1,434 |
2021-09-13 | $25.50 | $25.55 | $25.50 | $25.54 | $25.37 | 4,818 |
2021-09-10 | $25.57 | $25.57 | $25.52 | $25.52 | $25.35 | 4,263 |
2021-09-09 | $25.54 | $25.59 | $25.53 | $25.58 | $25.41 | 4,259 |
2021-09-08 | $25.52 | $25.53 | $25.51 | $25.53 | $25.37 | 4,243 |
2021-09-07 | $25.53 | $25.53 | $25.53 | $25.53 | $25.37 | 117 |
2021-09-03 | $25.65 | $25.67 | $25.65 | $25.65 | $25.48 | 9,880 |
2021-09-02 | $25.60 | $25.62 | $25.60 | $25.62 | $25.45 | 6,465 |
2021-09-01 | $25.58 | $25.61 | $25.58 | $25.60 | $25.43 | 6,524 |
2021-08-31 | $25.56 | $25.57 | $25.56 | $25.57 | $25.40 | 484 |
2021-08-30 | $25.56 | $25.59 | $25.56 | $25.58 | $25.41 | 8,091 |
2021-08-27 | $25.55 | $25.58 | $25.55 | $25.58 | $25.41 | 10,213 |
2021-08-26 | $25.43 | $25.44 | $25.43 | $25.44 | $25.28 | 100 |
2021-08-25 | $25.46 | $25.49 | $25.45 | $25.47 | $25.30 | 6,073 |
2021-08-24 | $25.48 | $25.50 | $25.48 | $25.50 | $25.33 | 5,244 |
2021-08-23 | $25.46 | $25.48 | $25.46 | $25.47 | $25.30 | 1,797 |
2021-08-20 | $25.36 | $25.38 | $25.36 | $25.38 | $25.21 | 2,646 |
2021-08-19 | $25.34 | $25.37 | $25.34 | $25.35 | $25.18 | 2,342 |
2021-08-18 | $25.38 | $25.38 | $25.35 | $25.35 | $25.19 | 4,610 |
2021-08-17 | $25.37 | $25.39 | $25.35 | $25.38 | $25.21 | 35,453 |
2021-08-16 | $25.43 | $25.43 | $25.42 | $25.42 | $25.25 | 2,204 |
2021-08-13 | $25.35 | $25.41 | $25.35 | $25.41 | $25.24 | 366 |
2021-08-12 | $25.33 | $25.33 | $25.33 | $25.33 | $25.17 | 154 |
2021-08-11 | $25.31 | $25.34 | $25.31 | $25.33 | $25.16 | 18,035 |
2021-08-10 | $25.30 | $25.30 | $25.26 | $25.26 | $25.10 | 3,413 |
2021-08-09 | $25.29 | $25.32 | $25.29 | $25.30 | $25.14 | 875 |
2021-08-06 | $25.41 | $25.42 | $25.38 | $25.38 | $25.22 | 5,152 |
2021-08-05 | $25.55 | $25.55 | $25.53 | $25.53 | $25.37 | 333 |
2021-08-04 | $25.53 | $25.56 | $25.53 | $25.55 | $25.38 | 3,751 |
2021-08-03 | $25.55 | $25.56 | $25.55 | $25.56 | $25.39 | 1,538 |
2021-08-02 | $25.52 | $25.60 | $25.52 | $25.54 | $25.37 | 3,721 |
2021-07-30 | $25.57 | $25.57 | $25.52 | $25.52 | $25.35 | 5,898 |
2021-07-29 | $25.59 | $25.59 | $25.56 | $25.56 | $25.39 | 1,200 |
2021-07-28 | $25.48 | $25.54 | $25.48 | $25.54 | $25.37 | 4,369 |
2021-07-27 | $25.46 | $25.47 | $25.46 | $25.47 | $25.31 | 4,481 |
2021-07-26 | $25.51 | $25.51 | $25.46 | $25.48 | $25.31 | 5,214 |
2021-07-23 | $25.50 | $25.53 | $25.50 | $25.51 | $25.34 | 3,280 |
2021-07-22 | $25.52 | $25.52 | $25.49 | $25.50 | $25.33 | 7,307 |
2021-07-21 | $25.46 | $25.51 | $25.45 | $25.47 | $25.31 | 11,141 |
2021-07-20 | $25.47 | $25.50 | $25.46 | $25.48 | $25.32 | 1,567 |
2021-07-19 | $25.44 | $25.45 | $25.44 | $25.45 | $25.28 | 3,922 |
2021-07-16 | $25.45 | $25.46 | $25.42 | $25.42 | $25.25 | 2,708 |
2021-07-15 | $25.52 | $25.52 | $25.46 | $25.48 | $25.32 | 4,445 |
2021-07-14 | $25.52 | $25.52 | $25.46 | $25.48 | $25.31 | 4,703 |
2021-07-13 | $25.51 | $25.51 | $25.44 | $25.44 | $25.27 | 699 |
2021-07-12 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 63 |
2021-07-09 | $25.52 | $25.52 | $25.50 | $25.50 | $25.33 | 6,046 |
2021-07-08 | $25.50 | $25.51 | $25.48 | $25.49 | $25.33 | 9,307 |
2021-07-07 | $25.54 | $25.55 | $25.50 | $25.52 | $25.35 | 5,432 |
2021-07-06 | $25.47 | $25.52 | $25.47 | $25.51 | $25.34 | 4,321 |
2021-07-02 | $25.45 | $25.48 | $25.45 | $25.46 | $25.30 | 1,812 |
2021-07-01 | $25.44 | $25.45 | $25.39 | $25.41 | $25.24 | 9,819 |
2021-06-30 | $25.41 | $25.42 | $25.40 | $25.40 | $25.23 | 3,226 |
2021-06-29 | $25.38 | $25.40 | $25.38 | $25.39 | $25.22 | 6,406 |
2021-06-28 | $25.41 | $25.43 | $25.41 | $25.41 | $25.24 | 22,264 |
2021-06-25 | $25.41 | $25.41 | $25.36 | $25.37 | $25.20 | 5,293 |
2021-06-24 | $25.41 | $25.44 | $25.41 | $25.41 | $25.21 | 8,368 |
2021-06-23 | $25.43 | $25.43 | $25.36 | $25.36 | $25.17 | 9,393 |
2021-06-22 | $25.36 | $25.38 | $25.36 | $25.37 | $25.17 | 2,066 |
2021-06-21 | $25.35 | $25.38 | $25.34 | $25.34 | $25.15 | 2,600 |
2021-06-18 | $25.32 | $25.36 | $25.31 | $25.33 | $25.14 | 9,814 |
2021-06-17 | $25.36 | $25.38 | $25.32 | $25.32 | $25.12 | 13,513 |
2021-06-16 | $25.35 | $25.41 | $25.35 | $25.38 | $25.18 | 3,148 |
2021-06-15 | $25.48 | $25.49 | $25.44 | $25.48 | $25.28 | 7,865 |
2021-06-14 | $25.53 | $25.53 | $25.50 | $25.50 | $25.30 | 3,239 |
2021-06-11 | $25.54 | $25.55 | $25.53 | $25.55 | $25.35 | 23,952 |
2021-06-10 | $25.55 | $25.59 | $25.55 | $25.57 | $25.37 | 5,519 |
2021-06-09 | $25.53 | $25.53 | $25.51 | $25.51 | $25.31 | 6,091 |
2021-06-08 | $25.51 | $25.51 | $25.49 | $25.49 | $25.30 | 3,000 |
2021-06-07 | $25.46 | $25.48 | $25.46 | $25.47 | $25.27 | 9,689 |
2021-06-04 | $25.46 | $25.46 | $25.44 | $25.45 | $25.25 | 4,478 |
2021-06-03 | $25.36 | $25.36 | $25.34 | $25.34 | $25.14 | 1,210 |
2021-06-02 | $25.47 | $25.47 | $25.47 | $25.47 | $25.27 | 395 |
2021-06-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.24 | 59 |
2021-05-28 | $25.44 | $25.46 | $25.43 | $25.43 | $25.24 | 4,107 |
2021-05-27 | $25.44 | $25.44 | $25.43 | $25.43 | $25.23 | 5,929 |
2021-05-26 | $25.45 | $25.45 | $25.42 | $25.42 | $25.22 | 3,402 |
2021-05-25 | $25.41 | $25.41 | $25.39 | $25.39 | $25.19 | 1,220 |
2021-05-24 | $25.32 | $25.36 | $25.32 | $25.34 | $25.14 | 2,734 |
2021-05-21 | $25.29 | $25.31 | $25.28 | $25.28 | $25.08 | 14,001 |
2021-05-20 | $25.26 | $25.27 | $25.26 | $25.27 | $25.07 | 168 |
2021-05-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.97 | 9 |
2021-05-18 | $25.24 | $25.24 | $25.21 | $25.21 | $25.01 | 3,141 |
2021-05-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.00 | 2,104 |
2021-05-14 | $25.17 | $25.20 | $25.17 | $25.19 | $24.99 | 12,528 |
2021-05-13 | $25.09 | $25.09 | $25.05 | $25.07 | $24.87 | 6,872 |
2021-05-12 | $25.03 | $25.03 | $25.03 | $25.03 | $24.83 | 2 |
2021-05-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.00 | 2 |
2021-05-10 | $25.26 | $25.26 | $25.21 | $25.21 | $25.01 | 15,095 |
2021-05-07 | $25.29 | $25.29 | $25.28 | $25.28 | $25.08 | 808 |
2021-05-06 | $25.22 | $25.23 | $25.20 | $25.21 | $25.01 | 3,863 |
2021-05-05 | $25.21 | $25.21 | $25.17 | $25.18 | $24.98 | 70,497 |
2021-05-04 | $25.17 | $25.18 | $25.15 | $25.17 | $24.98 | 8,711 |
2021-05-03 | $25.25 | $25.27 | $25.24 | $25.24 | $25.04 | 4,930 |
2021-04-30 | $25.22 | $25.23 | $25.21 | $25.21 | $25.01 | 4,004 |
2021-04-29 | $25.22 | $25.23 | $25.20 | $25.22 | $25.02 | 3,527 |
2021-04-28 | $25.26 | $25.27 | $25.25 | $25.27 | $25.08 | 9,437 |
2021-04-27 | $25.31 | $25.31 | $25.26 | $25.26 | $25.06 | 2,451 |
2021-04-26 | $25.32 | $25.32 | $25.31 | $25.32 | $25.12 | 2,609 |
2021-04-23 | $25.29 | $25.29 | $25.27 | $25.27 | $25.07 | 5,221 |
2021-04-22 | $25.25 | $25.25 | $25.23 | $25.23 | $25.04 | 1,196 |
2021-04-21 | $25.20 | $25.25 | $25.19 | $25.25 | $25.05 | 4,187 |
2021-04-20 | $25.18 | $25.18 | $25.17 | $25.17 | $24.97 | 2,488 |
2021-04-19 | $25.22 | $25.22 | $25.18 | $25.18 | $24.98 | 4,364 |
2021-04-16 | $25.25 | $25.28 | $25.24 | $25.24 | $25.04 | 2,042 |
2021-04-15 | $25.25 | $25.27 | $25.25 | $25.27 | $25.07 | 755 |
2021-04-14 | $25.16 | $25.17 | $25.14 | $25.14 | $24.94 | 4,506 |
2021-04-13 | $25.14 | $25.21 | $25.14 | $25.21 | $25.01 | 3,666 |
2021-04-12 | $25.15 | $25.15 | $25.11 | $25.12 | $24.92 | 4,991 |
2021-04-09 | $25.16 | $25.17 | $25.14 | $25.14 | $24.94 | 2,982 |
2021-04-08 | $25.19 | $25.21 | $25.18 | $25.18 | $24.99 | 7,658 |
2021-04-07 | $25.14 | $25.14 | $25.09 | $25.09 | $24.89 | 21,713 |
2021-04-06 | $25.15 | $25.19 | $25.15 | $25.19 | $24.99 | 29,257 |
2021-04-05 | $24.99 | $25.05 | $24.99 | $25.02 | $24.82 | 2,667 |
2021-04-01 | $25.04 | $25.24 | $25.02 | $25.04 | $24.84 | 22,496 |
2021-03-31 | $24.85 | $24.94 | $24.85 | $24.91 | $24.72 | 8,403 |
2021-03-30 | $24.75 | $24.81 | $24.74 | $24.80 | $24.60 | 10,019 |
2021-03-29 | $24.82 | $24.86 | $24.82 | $24.83 | $24.63 | 22,210 |
2021-03-26 | $24.92 | $24.92 | $24.86 | $24.91 | $24.72 | 2,809 |
2021-03-25 | $24.88 | $24.91 | $24.87 | $24.89 | $24.69 | 4,207 |
2021-03-24 | $24.97 | $24.97 | $24.90 | $24.90 | $24.71 | 627,129 |
Monarch Ambassador Income ETF (MAMB) News Headlines
Recent Monarch Ambassador Income ETF (MAMB) News
Similar Companies to Monarch Ambassador Income ETF (MAMB) 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 | -- | -- | -- |