McElhenny Sheffield Managed Risk ETF (MSMR) Exchange: BATS
Data as of April 19, 2024
$26.74 ($0.20) 0.77%
McElhenny Sheffield Managed Risk ETF - Daily Information
Click for more stock information on McElhenny Sheffield Managed Risk ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $27.46 |
| Previous Close | $26.74 |
| High | $27.46 |
| Low | $26.59 |
| Adjusted Open | $27.46 |
| Previous Adjusted Close | $26.74 |
| Adjusted High | $27.46 |
| Adjusted Low | $26.59 |
About McElhenny Sheffield Managed Risk ETF (MSMR)
McElhenny Sheffield Managed Risk ETF
Invest in McElhenny Sheffield Managed Risk ETF (MSMR)
Historical Stock Data for McElhenny Sheffield Managed Risk ETF (MSMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $27.46 | $27.46 | $26.59 | $26.74 | $26.74 | 29,419 |
| 2024-04-18 | $26.25 | $26.65 | $26.25 | $26.54 | $26.54 | 1,138 |
| 2024-04-17 | $26.50 | $26.59 | $26.50 | $26.59 | $26.59 | 2,070 |
| 2024-04-16 | $26.65 | $26.65 | $26.59 | $26.59 | $26.59 | 359 |
| 2024-04-15 | $26.95 | $26.95 | $26.64 | $26.64 | $26.64 | 1,091 |
| 2024-04-12 | $27.03 | $27.92 | $26.90 | $26.90 | $26.90 | 38,305 |
| 2024-04-11 | $27.13 | $27.44 | $27.13 | $27.36 | $27.36 | 3,335 |
| 2024-04-10 | $27.15 | $27.20 | $27.13 | $27.20 | $27.20 | 1,613 |
| 2024-04-09 | $27.40 | $27.45 | $27.20 | $27.44 | $27.44 | 6,676 |
| 2024-04-08 | $27.45 | $27.50 | $27.45 | $27.45 | $27.45 | 344 |
| 2024-04-05 | $27.49 | $27.49 | $27.45 | $27.48 | $27.48 | 10,927 |
| 2024-04-04 | $27.71 | $27.72 | $27.19 | $27.19 | $27.19 | 2,148 |
| 2024-04-03 | $27.53 | $27.53 | $27.50 | $27.50 | $27.50 | 240 |
| 2024-04-02 | $27.50 | $27.60 | $27.41 | $27.45 | $27.45 | 38,396 |
| 2024-04-01 | $27.79 | $27.88 | $27.66 | $27.79 | $27.79 | 4,158 |
| 2024-03-28 | $27.80 | $27.85 | $27.77 | $27.85 | $27.85 | 11,708 |
| 2024-03-27 | $27.64 | $27.73 | $27.64 | $27.73 | $27.73 | 6,118 |
| 2024-03-26 | $27.71 | $27.71 | $27.55 | $27.55 | $27.55 | 1,112 |
| 2024-03-25 | $27.65 | $27.68 | $27.63 | $27.63 | $27.62 | 8,267 |
| 2024-03-22 | $27.74 | $27.74 | $27.69 | $27.70 | $27.69 | 502 |
| 2024-03-21 | $27.80 | $27.86 | $27.72 | $27.72 | $27.71 | 7,346 |
| 2024-03-20 | $27.59 | $27.59 | $27.59 | $27.59 | $27.57 | 26 |
| 2024-03-19 | $27.23 | $27.29 | $27.23 | $27.29 | $27.28 | 749 |
| 2024-03-18 | $27.26 | $27.26 | $27.15 | $27.15 | $27.14 | 240 |
| 2024-03-15 | $26.99 | $27.00 | $26.99 | $27.00 | $27.00 | 118 |
| 2024-03-14 | $27.25 | $27.25 | $27.18 | $27.18 | $27.18 | 1,098 |
| 2024-03-13 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 288 |
| 2024-03-12 | $27.39 | $27.40 | $27.39 | $27.40 | $27.40 | 701 |
| 2024-03-11 | $27.16 | $27.16 | $27.13 | $27.13 | $27.13 | 7,675 |
| 2024-03-08 | $27.39 | $27.39 | $27.25 | $27.25 | $27.25 | 164 |
| 2024-03-07 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 10 |
| 2024-03-06 | $27.23 | $27.24 | $27.23 | $27.24 | $27.24 | 1,152 |
| 2024-03-05 | $27.11 | $27.11 | $27.00 | $27.07 | $27.07 | 78,670 |
| 2024-03-04 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 43 |
| 2024-03-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 962 |
| 2024-02-29 | $27.02 | $27.19 | $27.02 | $27.19 | $27.19 | 962 |
| 2024-02-28 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 58 |
| 2024-02-27 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 1,404 |
| 2024-02-26 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 226 |
| 2024-02-23 | $27.08 | $27.09 | $26.97 | $26.97 | $26.97 | 2,050 |
| 2024-02-22 | $26.89 | $27.02 | $26.85 | $27.02 | $27.02 | 269 |
| 2024-02-21 | $26.30 | $26.43 | $26.30 | $26.43 | $26.43 | 961 |
| 2024-02-20 | $26.42 | $26.45 | $26.39 | $26.45 | $26.45 | 525 |
| 2024-02-16 | $26.67 | $26.72 | $26.64 | $26.64 | $26.64 | 774 |
| 2024-02-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 38 |
| 2024-02-14 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 27,935 |
| 2024-02-13 | $26.45 | $26.45 | $26.34 | $26.39 | $26.39 | 27,935 |
| 2024-02-12 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2024-02-09 | $26.78 | $26.83 | $26.76 | $26.83 | $26.83 | 3,447 |
| 2024-02-08 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 235 |
| 2024-02-07 | $26.75 | $27.82 | $26.63 | $26.63 | $26.63 | 2,478 |
| 2024-02-06 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 20 |
| 2024-02-05 | $26.36 | $26.37 | $26.35 | $26.35 | $26.35 | 4,767 |
| 2024-02-02 | $26.34 | $26.50 | $26.34 | $26.46 | $26.46 | 1,902 |
| 2024-02-01 | $26.56 | $26.56 | $26.14 | $26.16 | $26.16 | 680 |
| 2024-01-31 | $26.13 | $26.13 | $25.96 | $25.96 | $25.96 | 1,862 |
| 2024-01-30 | $26.33 | $26.33 | $26.27 | $26.32 | $26.32 | 28,093 |
| 2024-01-29 | $26.19 | $26.38 | $26.19 | $26.33 | $26.33 | 16,263 |
| 2024-01-26 | $26.24 | $26.28 | $26.20 | $26.20 | $26.20 | 11,610 |
| 2024-01-25 | $26.34 | $26.34 | $26.23 | $26.23 | $26.23 | 797 |
| 2024-01-24 | $26.39 | $26.39 | $26.26 | $26.31 | $26.31 | 2,625 |
| 2024-01-23 | $26.06 | $26.27 | $26.06 | $26.27 | $26.27 | 43,825 |
| 2024-01-22 | $26.10 | $26.10 | $26.07 | $26.07 | $26.07 | 318 |
| 2024-01-19 | $25.96 | $25.99 | $25.93 | $25.99 | $25.99 | 2,197 |
| 2024-01-18 | $25.45 | $25.60 | $25.45 | $25.60 | $25.60 | 1,180 |
| 2024-01-17 | $25.16 | $25.27 | $25.16 | $25.26 | $25.26 | 2,952 |
| 2024-01-16 | $25.29 | $25.44 | $25.29 | $25.36 | $25.36 | 21,091 |
| 2024-01-12 | $25.47 | $25.51 | $25.45 | $25.50 | $25.50 | 3,579 |
| 2024-01-11 | $25.22 | $25.42 | $25.22 | $25.41 | $25.41 | 1,991 |
| 2024-01-10 | $25.42 | $25.43 | $25.40 | $25.43 | $25.43 | 1,523 |
| 2024-01-09 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 5,865 |
| 2024-01-08 | $25.23 | $25.33 | $25.23 | $25.33 | $25.33 | 22,867 |
| 2024-01-05 | $24.99 | $25.03 | $24.95 | $25.03 | $25.03 | 2,035 |
| 2024-01-04 | $25.13 | $25.13 | $24.99 | $24.99 | $24.99 | 288 |
| 2024-01-03 | $25.08 | $25.12 | $25.04 | $25.04 | $25.04 | 1,259 |
| 2024-01-02 | $25.16 | $25.29 | $25.14 | $25.28 | $25.28 | 1,098 |
| 2023-12-29 | $25.42 | $25.45 | $25.34 | $25.45 | $25.45 | 6,464 |
| 2023-12-28 | $25.51 | $25.51 | $25.45 | $25.45 | $25.45 | 1,551 |
| 2023-12-27 | $25.43 | $25.46 | $25.41 | $25.46 | $25.46 | 990 |
| 2023-12-26 | $25.55 | $25.56 | $25.55 | $25.56 | $25.56 | 295 |
| 2023-12-22 | $25.51 | $25.52 | $25.42 | $25.49 | $25.49 | 7,963 |
| 2023-12-21 | $25.30 | $25.39 | $25.30 | $25.39 | $25.39 | 1,879 |
| 2023-12-20 | $25.52 | $25.52 | $25.22 | $25.22 | $25.22 | 2,472 |
| 2023-12-19 | $25.44 | $25.46 | $25.44 | $25.46 | $25.46 | 241 |
| 2023-12-18 | $25.31 | $25.41 | $25.31 | $25.35 | $25.35 | 1,434 |
| 2023-12-15 | $25.23 | $25.23 | $25.21 | $25.23 | $25.23 | 4,887 |
| 2023-12-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 2,032 |
| 2023-12-13 | $24.87 | $25.18 | $24.87 | $25.18 | $25.18 | 2,032 |
| 2023-12-12 | $24.77 | $24.89 | $24.76 | $24.89 | $24.89 | 27,337 |
| 2023-12-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 170 |
| 2023-12-08 | $24.55 | $24.64 | $24.55 | $24.64 | $24.64 | 2,580 |
| 2023-12-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 7 |
| 2023-12-06 | $24.49 | $24.49 | $24.31 | $24.31 | $24.31 | 2,576 |
| 2023-12-05 | $24.42 | $24.42 | $24.39 | $24.40 | $24.40 | 9,463 |
| 2023-12-04 | $24.38 | $24.49 | $24.38 | $24.49 | $24.49 | 44,772 |
| 2023-12-01 | $24.42 | $24.59 | $24.42 | $24.56 | $24.56 | 18,801 |
| 2023-11-30 | $24.41 | $24.47 | $24.41 | $24.47 | $24.47 | 705 |
| 2023-11-29 | $24.65 | $24.67 | $24.50 | $24.50 | $24.50 | 17,118 |
| 2023-11-28 | $24.49 | $24.54 | $24.47 | $24.54 | $24.54 | 1,027 |
| 2023-11-27 | $24.48 | $24.50 | $24.45 | $24.45 | $24.45 | 1,540 |
| 2023-11-24 | $24.52 | $24.53 | $24.49 | $24.53 | $24.53 | 2,292 |
| 2023-11-22 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 3,203 |
| 2023-11-21 | $26.97 | $26.97 | $24.26 | $24.42 | $24.42 | 4,926 |
| 2023-11-20 | $24.45 | $24.52 | $24.44 | $24.52 | $24.52 | 3,326 |
| 2023-11-17 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 153 |
| 2023-11-16 | $24.27 | $24.30 | $24.27 | $24.30 | $24.30 | 868 |
| 2023-11-15 | $24.35 | $24.35 | $24.28 | $24.28 | $24.28 | 272 |
| 2023-11-14 | $24.18 | $24.22 | $24.18 | $24.20 | $24.20 | 818 |
| 2023-11-13 | $23.87 | $23.87 | $23.82 | $23.82 | $23.82 | 622 |
| 2023-11-10 | $23.63 | $23.72 | $23.60 | $23.71 | $23.71 | 2,296 |
| 2023-11-09 | $23.76 | $23.76 | $23.62 | $23.62 | $23.62 | 1,612 |
| 2023-11-08 | $23.69 | $23.69 | $23.67 | $23.69 | $23.69 | 1,333 |
| 2023-11-07 | $23.75 | $23.79 | $23.75 | $23.78 | $23.78 | 1,918 |
| 2023-11-06 | $23.95 | $23.95 | $23.86 | $23.90 | $23.90 | 398 |
| 2023-11-03 | $24.05 | $24.05 | $23.99 | $24.01 | $24.01 | 487 |
| 2023-11-02 | $23.88 | $23.96 | $23.88 | $23.96 | $23.96 | 7,547 |
| 2023-11-01 | $23.70 | $23.75 | $23.67 | $23.67 | $23.67 | 7,099 |
| 2023-10-31 | $23.63 | $23.64 | $23.62 | $23.64 | $23.64 | 404 |
| 2023-10-30 | $23.57 | $23.58 | $23.55 | $23.57 | $23.57 | 19,797 |
| 2023-10-27 | $23.48 | $23.53 | $23.47 | $23.53 | $23.53 | 10,950 |
| 2023-10-26 | $23.70 | $23.70 | $23.59 | $23.65 | $23.65 | 5,730 |
| 2023-10-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 200 |
| 2023-10-24 | $23.99 | $24.01 | $23.92 | $23.92 | $23.92 | 10,982 |
| 2023-10-23 | $23.93 | $23.99 | $23.91 | $23.91 | $23.91 | 11,192 |
| 2023-10-20 | $24.09 | $24.09 | $24.06 | $24.06 | $24.06 | 10,062 |
| 2023-10-19 | $24.19 | $24.25 | $24.17 | $24.21 | $24.21 | 12,011 |
| 2023-10-18 | $24.31 | $24.31 | $24.20 | $24.20 | $24.20 | 4,191 |
| 2023-10-17 | $24.15 | $24.22 | $24.14 | $24.19 | $24.19 | 3,512 |
| 2023-10-16 | $24.09 | $24.16 | $24.07 | $24.12 | $24.12 | 424 |
| 2023-10-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 2 |
| 2023-10-12 | $23.90 | $23.90 | $23.84 | $23.84 | $23.84 | 11,790 |
| 2023-10-11 | $23.92 | $23.92 | $23.84 | $23.91 | $23.91 | 700 |
| 2023-10-10 | $23.96 | $23.99 | $23.93 | $23.94 | $23.94 | 1,582 |
| 2023-10-09 | $23.91 | $23.91 | $23.90 | $23.90 | $23.90 | 857 |
| 2023-10-06 | $23.38 | $23.64 | $23.38 | $23.64 | $23.64 | 3,242 |
| 2023-10-05 | $23.71 | $23.71 | $23.54 | $23.54 | $23.54 | 1,833 |
| 2023-10-04 | $23.47 | $23.57 | $23.47 | $23.57 | $23.57 | 5,603 |
| 2023-10-03 | $23.64 | $23.64 | $23.60 | $23.63 | $23.63 | 2,361 |
| 2023-10-02 | $23.70 | $23.71 | $23.69 | $23.71 | $23.71 | 3,926 |
| 2023-09-29 | $23.77 | $23.77 | $23.66 | $23.69 | $23.69 | 2,669 |
| 2023-09-28 | $23.73 | $23.73 | $23.70 | $23.73 | $23.73 | 9,109 |
| 2023-09-27 | $23.64 | $23.66 | $23.64 | $23.66 | $23.66 | 600 |
| 2023-09-26 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 177 |
| 2023-09-25 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 177 |
| 2023-09-22 | $23.94 | $23.98 | $23.83 | $23.83 | $23.83 | 8,470 |
| 2023-09-21 | $23.94 | $23.98 | $23.83 | $23.83 | $23.83 | 8,903 |
| 2023-09-20 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 50 |
| 2023-09-19 | $24.40 | $24.58 | $24.40 | $24.58 | $24.58 | 1,255 |
| 2023-09-18 | $24.68 | $24.68 | $24.62 | $24.62 | $24.62 | 956 |
| 2023-09-15 | $24.77 | $24.77 | $24.63 | $24.63 | $24.63 | 5,177 |
| 2023-09-14 | $24.94 | $25.04 | $24.94 | $25.04 | $25.04 | 400 |
| 2023-09-13 | $24.86 | $24.86 | $24.81 | $24.81 | $24.81 | 424 |
| 2023-09-12 | $24.78 | $24.78 | $24.74 | $24.74 | $24.74 | 35,772 |
| 2023-09-11 | $24.89 | $24.95 | $24.89 | $24.95 | $24.95 | 1,300 |
| 2023-09-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 880 |
| 2023-09-07 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 880 |
| 2023-09-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 4 |
| 2023-09-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 4 |
| 2023-09-01 | $24.89 | $24.92 | $24.83 | $24.90 | $24.90 | 2,179 |
| 2023-08-31 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 302 |
| 2023-08-30 | $24.84 | $24.88 | $24.84 | $24.86 | $24.86 | 302 |
| 2023-08-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 152 |
| 2023-08-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5 |
| 2023-08-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 16 |
| 2023-08-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2 |
| 2023-08-23 | $24.53 | $24.65 | $24.53 | $24.59 | $24.59 | 513 |
| 2023-08-22 | $24.44 | $24.45 | $24.43 | $24.43 | $24.43 | 6,266 |
| 2023-08-21 | $24.31 | $24.43 | $24.31 | $24.43 | $24.43 | 4,325 |
| 2023-08-18 | $24.23 | $24.29 | $24.23 | $24.29 | $24.29 | 252 |
| 2023-08-17 | $24.41 | $24.41 | $24.34 | $24.34 | $24.34 | 862 |
| 2023-08-16 | $24.59 | $24.59 | $24.47 | $24.47 | $24.47 | 204 |
| 2023-08-15 | $24.70 | $24.70 | $24.59 | $24.63 | $24.63 | 2,095 |
| 2023-08-14 | $24.51 | $24.77 | $24.51 | $24.77 | $24.77 | 3,963 |
| 2023-08-11 | $24.52 | $24.65 | $24.52 | $24.60 | $24.60 | 3,018 |
| 2023-08-10 | $24.78 | $24.78 | $24.71 | $24.71 | $24.71 | 1,324 |
| 2023-08-09 | $24.87 | $24.87 | $24.68 | $24.68 | $24.68 | 600 |
| 2023-08-08 | $24.81 | $25.01 | $24.81 | $25.01 | $25.01 | 17,331 |
| 2023-08-07 | $24.98 | $25.14 | $24.98 | $25.14 | $25.14 | 4,938 |
| 2023-08-04 | $25.26 | $25.26 | $24.91 | $24.91 | $24.91 | 2,245 |
| 2023-08-03 | $25.07 | $25.08 | $25.02 | $25.02 | $25.02 | 6,789 |
| 2023-08-02 | $25.02 | $25.10 | $24.97 | $25.09 | $25.09 | 16,276 |
| 2023-08-01 | $25.56 | $25.60 | $25.56 | $25.56 | $25.56 | 23,084 |
| 2023-07-31 | $25.87 | $25.87 | $25.59 | $25.61 | $25.61 | 22,392 |
| 2023-07-28 | $25.63 | $25.63 | $25.58 | $25.58 | $25.58 | 660 |
| 2023-07-27 | $25.59 | $25.59 | $25.12 | $25.12 | $25.12 | 13,437 |
| 2023-07-26 | $25.20 | $25.20 | $25.07 | $25.18 | $25.18 | 1,837 |
| 2023-07-25 | $25.18 | $25.27 | $25.18 | $25.22 | $25.22 | 1,746 |
| 2023-07-24 | $25.13 | $25.13 | $25.10 | $25.10 | $25.10 | 110 |
| 2023-07-21 | $25.20 | $25.20 | $25.09 | $25.09 | $25.09 | 1,236 |
| 2023-07-20 | $25.55 | $25.62 | $25.14 | $25.19 | $25.19 | 12,969 |
| 2023-07-19 | $25.70 | $25.80 | $25.70 | $25.76 | $25.76 | 2,005 |
| 2023-07-18 | $25.52 | $25.72 | $25.52 | $25.70 | $25.70 | 741 |
| 2023-07-17 | $25.43 | $25.50 | $25.43 | $25.50 | $25.50 | 748 |
| 2023-07-14 | $25.53 | $25.53 | $25.34 | $25.38 | $25.38 | 33,237 |
| 2023-07-13 | $25.37 | $25.43 | $25.37 | $25.43 | $25.43 | 2,761 |
| 2023-07-12 | $25.01 | $25.08 | $25.01 | $25.05 | $25.05 | 4,262 |
| 2023-07-11 | $24.58 | $24.78 | $24.58 | $24.78 | $24.78 | 4,210 |
| 2023-07-10 | $24.48 | $24.60 | $24.48 | $24.57 | $24.57 | 11,226 |
| 2023-07-07 | $24.69 | $24.79 | $24.57 | $24.57 | $24.57 | 1,097 |
| 2023-07-06 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 6,619 |
| 2023-07-05 | $24.77 | $24.91 | $24.76 | $24.82 | $24.82 | 6,619 |
| 2023-07-03 | $24.77 | $24.81 | $24.77 | $24.81 | $24.81 | 2,354 |
| 2023-06-30 | $24.79 | $24.80 | $24.76 | $24.76 | $24.76 | 941 |
| 2023-06-29 | $24.34 | $24.44 | $24.33 | $24.39 | $24.39 | 9,076 |
| 2023-06-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 22 |
| 2023-06-27 | $24.41 | $24.41 | $24.34 | $24.34 | $24.34 | 1,309 |
| 2023-06-26 | $24.18 | $24.18 | $23.94 | $23.94 | $23.94 | 1,052 |
| 2023-06-23 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 61 |
| 2023-06-22 | $24.31 | $24.40 | $24.31 | $24.39 | $24.39 | 10,723 |
| 2023-06-21 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 189 |
| 2023-06-20 | $24.36 | $24.48 | $24.36 | $24.48 | $24.48 | 252 |
| 2023-06-16 | $24.65 | $24.65 | $24.51 | $24.51 | $24.51 | 939 |
| 2023-06-15 | $24.73 | $24.74 | $24.66 | $24.66 | $24.66 | 1,698 |
| 2023-06-14 | $24.33 | $24.36 | $24.33 | $24.36 | $24.36 | 256 |
| 2023-06-13 | $24.25 | $24.31 | $24.25 | $24.27 | $24.27 | 330 |
| 2023-06-12 | $23.97 | $24.09 | $23.97 | $24.09 | $24.09 | 666 |
| 2023-06-09 | $23.79 | $23.79 | $23.73 | $23.73 | $23.73 | 142 |
| 2023-06-08 | $23.57 | $23.68 | $23.57 | $23.68 | $23.68 | 10,424 |
| 2023-06-07 | $23.90 | $23.90 | $23.42 | $23.42 | $23.42 | 12,600 |
| 2023-06-06 | $23.71 | $23.74 | $23.71 | $23.73 | $23.73 | 2,566 |
| 2023-06-05 | $23.75 | $23.83 | $23.64 | $23.66 | $23.66 | 3,215 |
| 2023-06-02 | $23.65 | $23.65 | $23.64 | $23.64 | $23.64 | 1,823 |
| 2023-06-01 | $23.37 | $23.43 | $23.37 | $23.41 | $23.41 | 3,818 |
| 2023-05-31 | $23.12 | $23.18 | $23.09 | $23.15 | $23.15 | 15,734 |
| 2023-05-30 | $23.26 | $23.32 | $23.22 | $23.26 | $23.26 | 14,027 |
| 2023-05-26 | $22.89 | $23.17 | $22.89 | $23.17 | $23.17 | 1,345 |
| 2023-05-25 | $22.55 | $22.65 | $22.55 | $22.65 | $22.65 | 504 |
| 2023-05-24 | $22.33 | $22.33 | $22.30 | $22.30 | $22.30 | 847 |
| 2023-05-23 | $22.47 | $22.49 | $22.43 | $22.43 | $22.43 | 2,110 |
| 2023-05-22 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 105 |
| 2023-05-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 100 |
| 2023-05-18 | $22.57 | $22.71 | $22.57 | $22.71 | $22.71 | 2,342 |
| 2023-05-17 | $22.10 | $22.35 | $22.10 | $22.31 | $22.31 | 9,460 |
| 2023-05-16 | $22.10 | $22.10 | $22.02 | $22.02 | $22.02 | 200 |
| 2023-05-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 115 |
| 2023-05-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 100 |
| 2023-05-11 | $21.97 | $22.06 | $21.97 | $21.99 | $21.99 | 1,096 |
| 2023-05-10 | $21.93 | $21.94 | $21.92 | $21.93 | $21.93 | 4,979 |
| 2023-05-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 175 |
| 2023-05-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 2023-05-05 | $21.68 | $21.76 | $21.68 | $21.76 | $21.76 | 838 |
| 2023-05-04 | $21.70 | $21.70 | $21.58 | $21.58 | $21.58 | 2,099 |
| 2023-05-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 100 |
| 2023-05-02 | $21.72 | $21.73 | $21.72 | $21.73 | $21.73 | 983 |
| 2023-05-01 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 104 |
| 2023-04-28 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 177 |
| 2023-04-27 | $21.64 | $21.75 | $21.64 | $21.73 | $21.73 | 8,391 |
| 2023-04-26 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 100 |
| 2023-04-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 101 |
| 2023-04-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 100 |
| 2023-04-21 | $21.79 | $21.85 | $21.79 | $21.82 | $21.82 | 31,866 |
| 2023-04-20 | $21.81 | $21.93 | $21.79 | $21.79 | $21.79 | 10,213 |
| 2023-04-19 | $22.03 | $22.03 | $22.00 | $22.00 | $22.00 | 1,700 |
| 2023-04-18 | $22.04 | $22.06 | $22.02 | $22.06 | $22.06 | 280 |
| 2023-04-17 | $21.95 | $22.05 | $21.93 | $22.05 | $22.05 | 3,268 |
| 2023-04-14 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2023-04-13 | $21.97 | $22.05 | $21.97 | $22.05 | $22.05 | 9,342 |
| 2023-04-12 | $21.86 | $21.86 | $21.63 | $21.63 | $21.63 | 100 |
| 2023-04-11 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 154 |
| 2023-04-10 | $21.72 | $21.92 | $21.72 | $21.92 | $21.92 | 3,872 |
| 2023-04-06 | $21.67 | $21.95 | $21.67 | $21.95 | $21.95 | 1,518 |
| 2023-04-05 | $21.85 | $21.85 | $21.75 | $21.79 | $21.79 | 1,780 |
| 2023-04-04 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 6,218 |
| 2023-04-03 | $22.02 | $22.09 | $22.02 | $22.06 | $22.06 | 3,077 |
| 2023-03-31 | $21.99 | $22.05 | $21.99 | $22.05 | $22.05 | 1,943 |
| 2023-03-30 | $21.89 | $21.93 | $21.88 | $21.93 | $21.93 | 12,950 |
| 2023-03-29 | $21.83 | $21.90 | $21.83 | $21.90 | $21.90 | 10,055 |
| 2023-03-28 | $21.89 | $21.90 | $21.87 | $21.90 | $21.80 | 4,069 |
| 2023-03-27 | $21.84 | $21.87 | $21.84 | $21.87 | $21.77 | 4,117 |
| 2023-03-24 | $21.85 | $21.88 | $21.85 | $21.88 | $21.78 | 155 |
| 2023-03-23 | $21.90 | $21.90 | $21.87 | $21.90 | $21.80 | 640 |
| 2023-03-22 | $21.91 | $21.92 | $21.87 | $21.87 | $21.78 | 600 |
| 2023-03-21 | $21.93 | $21.93 | $21.91 | $21.91 | $21.81 | 948 |
| 2023-03-20 | $21.90 | $21.96 | $21.90 | $21.93 | $21.83 | 3,911 |
| 2023-03-17 | $21.86 | $21.86 | $21.86 | $21.86 | $21.76 | 1,000 |
| 2023-03-16 | $21.83 | $21.89 | $21.83 | $21.89 | $21.80 | 1,000 |
| 2023-03-15 | $21.79 | $21.80 | $21.79 | $21.80 | $21.71 | 2,853 |
| 2023-03-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.80 | 1,553 |
| 2023-03-13 | $21.54 | $21.89 | $21.54 | $21.89 | $21.79 | 333 |
| 2023-03-10 | $21.88 | $21.92 | $21.86 | $21.86 | $21.77 | 6,003 |
| 2023-03-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.81 | 67 |
| 2023-03-08 | $22.05 | $22.06 | $21.99 | $22.02 | $21.92 | 13,351 |
| 2023-03-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.92 | 6 |
| 2023-03-06 | $22.16 | $22.16 | $22.11 | $22.11 | $22.01 | 3,215 |
| 2023-03-03 | $22.11 | $22.15 | $22.11 | $22.15 | $22.06 | 744 |
| 2023-03-02 | $22.09 | $22.09 | $22.08 | $22.08 | $21.98 | 1,940 |
| 2023-03-01 | $21.69 | $22.04 | $21.67 | $22.01 | $21.91 | 10,663 |
| 2023-02-28 | $21.95 | $21.99 | $21.95 | $21.97 | $21.88 | 5,307 |
| 2023-02-27 | $21.95 | $22.04 | $21.95 | $22.04 | $21.94 | 3,460 |
| 2023-02-24 | $21.96 | $21.99 | $21.96 | $21.99 | $21.89 | 700 |
| 2023-02-23 | $22.01 | $22.23 | $22.01 | $22.18 | $22.08 | 4,014 |
| 2023-02-22 | $22.13 | $22.13 | $22.03 | $22.11 | $22.01 | 14,324 |
| 2023-02-21 | $22.46 | $22.46 | $22.11 | $22.11 | $22.01 | 13,103 |
| 2023-02-17 | $22.27 | $22.43 | $22.27 | $22.43 | $22.43 | 254 |
| 2023-02-16 | $22.71 | $22.71 | $22.52 | $22.52 | $22.52 | 7,126 |
| 2023-02-15 | $22.62 | $22.74 | $22.62 | $22.74 | $22.74 | 461 |
| 2023-02-14 | $22.71 | $22.72 | $22.67 | $22.67 | $22.67 | 600 |
| 2023-02-13 | $22.54 | $22.63 | $22.47 | $22.56 | $22.56 | 4,203 |
| 2023-02-10 | $22.35 | $22.38 | $22.35 | $22.38 | $22.38 | 1,523 |
| 2023-02-09 | $22.44 | $22.44 | $22.38 | $22.38 | $22.38 | 1,400 |
| 2023-02-08 | $22.60 | $22.61 | $22.56 | $22.56 | $22.56 | 1,546 |
| 2023-02-07 | $22.66 | $22.79 | $22.66 | $22.79 | $22.79 | 1,009 |
| 2023-02-06 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 278 |
| 2023-02-03 | $22.77 | $22.77 | $22.61 | $22.61 | $22.61 | 32,887 |
| 2023-02-02 | $22.91 | $22.91 | $22.85 | $22.85 | $22.85 | 304 |
| 2023-02-01 | $22.32 | $22.69 | $22.25 | $22.58 | $22.58 | 1,038 |
| 2023-01-31 | $22.34 | $22.35 | $22.13 | $22.35 | $22.35 | 4,526 |
| 2023-01-30 | $22.38 | $22.38 | $22.13 | $22.13 | $22.13 | 2,273 |
| 2023-01-27 | $22.33 | $22.37 | $22.33 | $22.37 | $22.37 | 500 |
| 2023-01-26 | $22.20 | $22.24 | $22.20 | $22.24 | $22.24 | 500 |
| 2023-01-25 | $21.97 | $22.09 | $21.97 | $22.09 | $22.09 | 6,916 |
| 2023-01-24 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 905 |
| 2023-01-23 | $20.35 | $22.08 | $20.35 | $22.06 | $22.06 | 1,258 |
| 2023-01-20 | $21.91 | $21.99 | $21.87 | $21.95 | $21.95 | 2,600 |
| 2023-01-19 | $21.87 | $21.93 | $21.86 | $21.91 | $21.91 | 1,275 |
| 2023-01-18 | $21.90 | $21.90 | $21.85 | $21.85 | $21.85 | 600 |
| 2023-01-17 | $21.81 | $21.85 | $21.81 | $21.85 | $21.85 | 228 |
| 2023-01-13 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 7 |
| 2023-01-12 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 2 |
| 2023-01-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 49 |
| 2023-01-10 | $21.72 | $21.76 | $21.72 | $21.76 | $21.76 | 2,400 |
| 2023-01-09 | $21.72 | $21.73 | $21.72 | $21.73 | $21.73 | 1,693 |
| 2023-01-06 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 41 |
| 2023-01-05 | $21.59 | $21.65 | $21.59 | $21.65 | $21.65 | 510 |
| 2023-01-04 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2023-01-03 | $21.64 | $21.69 | $21.64 | $21.68 | $21.68 | 626 |
| 2022-12-30 | $21.61 | $21.63 | $21.61 | $21.62 | $21.62 | 3,049 |
| 2022-12-29 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 3 |
| 2022-12-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 10 |
| 2022-12-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.61 | 0 |
| 2022-12-23 | $21.71 | $21.71 | $21.71 | $21.71 | $21.57 | 401 |
| 2022-12-22 | $21.71 | $21.71 | $21.71 | $21.71 | $21.57 | 148 |
| 2022-12-21 | $21.72 | $21.76 | $21.72 | $21.76 | $21.76 | 975 |
| 2022-12-20 | $21.89 | $21.89 | $21.73 | $21.76 | $21.76 | 1,402 |
| 2022-12-19 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 156 |
| 2022-12-16 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 55 |
| 2022-12-15 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 55 |
| 2022-12-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 6 |
| 2022-12-13 | $21.68 | $21.74 | $21.68 | $21.74 | $21.74 | 1,114 |
| 2022-12-12 | $21.64 | $21.68 | $21.63 | $21.68 | $21.68 | 6,520 |
| 2022-12-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 28 |
| 2022-12-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 39 |
| 2022-12-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 53 |
| 2022-12-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 53 |
| 2022-12-05 | $21.66 | $21.66 | $21.63 | $21.63 | $21.63 | 191 |
| 2022-12-02 | $21.68 | $21.69 | $21.68 | $21.69 | $21.69 | 1,023 |
| 2022-12-01 | $21.66 | $21.77 | $21.66 | $21.72 | $21.72 | 2,096 |
| 2022-11-30 | $21.62 | $21.64 | $21.62 | $21.64 | $21.64 | 191 |
| 2022-11-29 | $21.66 | $21.66 | $21.62 | $21.62 | $21.62 | 200 |
| 2022-11-28 | $21.65 | $21.67 | $21.63 | $21.63 | $21.63 | 3,887 |
| 2022-11-25 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2,000 |
| 2022-11-23 | $21.66 | $21.66 | $21.63 | $21.63 | $21.63 | 2,000 |
| 2022-11-22 | $21.69 | $21.69 | $21.65 | $21.65 | $21.65 | 1,001 |
| 2022-11-21 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2,623 |
| 2022-11-18 | $21.68 | $21.68 | $21.65 | $21.65 | $21.65 | 2,623 |
| 2022-11-17 | $21.71 | $21.71 | $21.67 | $21.67 | $21.67 | 1,080 |
| 2022-11-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1,320 |
| 2022-11-15 | $21.72 | $21.72 | $21.71 | $21.71 | $21.71 | 1,320 |
| 2022-11-14 | $21.65 | $21.70 | $21.65 | $21.70 | $21.70 | 454 |
| 2022-11-11 | $21.71 | $21.71 | $21.68 | $21.68 | $21.68 | 1,006 |
| 2022-11-10 | $21.74 | $21.74 | $21.64 | $21.69 | $21.69 | 2,402 |
| 2022-11-09 | $21.66 | $21.66 | $21.60 | $21.63 | $21.63 | 15,439 |
| 2022-11-08 | $21.58 | $21.67 | $21.58 | $21.63 | $21.63 | 1,906 |
| 2022-11-07 | $21.51 | $21.60 | $21.51 | $21.54 | $21.54 | 13,855 |
| 2022-11-04 | $21.57 | $21.61 | $21.56 | $21.61 | $21.61 | 9,058 |
| 2022-11-03 | $21.45 | $21.54 | $21.45 | $21.50 | $21.50 | 6,216 |
| 2022-11-02 | $21.48 | $21.56 | $21.47 | $21.48 | $21.48 | 12,217 |
| 2022-11-01 | $21.54 | $21.55 | $21.47 | $21.51 | $21.51 | 14,173 |
| 2022-10-31 | $21.57 | $21.57 | $21.49 | $21.49 | $21.49 | 11,502 |
| 2022-10-28 | $21.53 | $21.54 | $21.47 | $21.47 | $21.47 | 12,100 |
| 2022-10-27 | $21.61 | $21.62 | $21.53 | $21.53 | $21.53 | 2,716 |
| 2022-10-26 | $21.57 | $21.57 | $21.49 | $21.49 | $21.49 | 5,004 |
| 2022-10-25 | $21.57 | $21.57 | $21.49 | $21.49 | $21.49 | 7,567 |
| 2022-10-24 | $21.57 | $21.57 | $21.51 | $21.57 | $21.57 | 3,405 |
| 2022-10-21 | $21.50 | $21.56 | $21.50 | $21.50 | $21.50 | 9,004 |
| 2022-10-20 | $21.55 | $21.55 | $21.45 | $21.45 | $21.45 | 6,905 |
| 2022-10-19 | $21.49 | $21.54 | $21.46 | $21.46 | $21.46 | 2,110 |
| 2022-10-18 | $21.46 | $21.57 | $21.46 | $21.50 | $21.50 | 12,765 |
| 2022-10-17 | $21.58 | $21.58 | $21.48 | $21.48 | $21.48 | 32,275 |
| 2022-10-14 | $21.54 | $21.55 | $21.50 | $21.50 | $21.50 | 10,218 |
| 2022-10-13 | $21.55 | $21.58 | $21.52 | $21.52 | $21.52 | 4,176 |
| 2022-10-12 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 5,002 |
| 2022-10-11 | $21.61 | $21.61 | $21.55 | $21.55 | $21.55 | 8,015 |
| 2022-10-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 5 |
| 2022-10-07 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 8,015 |
| 2022-10-06 | $21.68 | $21.69 | $21.67 | $21.69 | $21.69 | 4,031 |
| 2022-10-05 | $21.64 | $21.64 | $21.63 | $21.63 | $21.63 | 2,871 |
| 2022-10-04 | $21.63 | $21.68 | $21.63 | $21.63 | $21.63 | 6,159 |
| 2022-10-03 | $21.64 | $21.64 | $21.61 | $21.61 | $21.61 | 227 |
| 2022-09-30 | $21.53 | $21.53 | $21.52 | $21.52 | $21.52 | 420 |
| 2022-09-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1,826 |
| 2022-09-28 | $21.48 | $21.57 | $21.48 | $21.53 | $21.53 | 1,826 |
| 2022-09-27 | $21.43 | $21.49 | $21.42 | $21.48 | $21.48 | 9,199 |
| 2022-09-26 | $21.42 | $21.46 | $21.42 | $21.46 | $21.46 | 1,557 |
| 2022-09-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 49 |
| 2022-09-22 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 62 |
| 2022-09-21 | $21.46 | $21.50 | $21.46 | $21.50 | $21.50 | 210 |
| 2022-09-20 | $21.50 | $21.50 | $21.44 | $21.44 | $21.44 | 744 |
| 2022-09-19 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 205 |
| 2022-09-16 | $21.45 | $21.49 | $21.45 | $21.49 | $21.49 | 540 |
| 2022-09-15 | $19.32 | $21.54 | $19.32 | $21.47 | $21.47 | 7,200 |
| 2022-09-14 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 281 |
| 2022-09-13 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1,412 |
| 2022-09-12 | $21.57 | $21.63 | $21.57 | $21.61 | $21.61 | 1,412 |
| 2022-09-09 | $21.57 | $21.57 | $21.56 | $21.56 | $21.56 | 7,261 |
| 2022-09-08 | $21.56 | $21.61 | $21.56 | $21.59 | $21.59 | 1,860 |
| 2022-09-07 | $21.59 | $21.63 | $21.59 | $21.63 | $21.63 | 698 |
| 2022-09-06 | $21.67 | $21.68 | $21.55 | $21.61 | $21.61 | 5,372 |
| 2022-09-02 | $21.54 | $21.62 | $21.54 | $21.62 | $21.62 | 4,682 |
| 2022-09-01 | $21.52 | $21.64 | $21.52 | $21.58 | $21.58 | 4,063 |
| 2022-08-31 | $21.66 | $21.66 | $21.59 | $21.59 | $21.59 | 321 |
| 2022-08-30 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 1,609 |
| 2022-08-29 | $21.60 | $21.65 | $21.60 | $21.65 | $21.65 | 1,609 |
| 2022-08-26 | $21.86 | $21.86 | $21.48 | $21.48 | $21.48 | 18,536 |
| 2022-08-25 | $21.84 | $21.90 | $21.83 | $21.90 | $21.90 | 1,841 |
| 2022-08-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 90 |
| 2022-08-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 493 |
| 2022-08-22 | $21.69 | $21.70 | $21.68 | $21.70 | $21.70 | 3,820 |
| 2022-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-08-18 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 70 |
| 2022-08-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 70 |
| 2022-08-16 | $22.36 | $22.40 | $22.34 | $22.34 | $22.34 | 905 |
| 2022-08-15 | $22.35 | $22.44 | $22.35 | $22.38 | $22.38 | 31,643 |
| 2022-08-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 37 |
| 2022-08-11 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 68 |
| 2022-08-10 | $22.09 | $22.21 | $22.08 | $22.14 | $22.14 | 1,662 |
| 2022-08-09 | $21.97 | $21.97 | $21.88 | $21.91 | $21.91 | 4,987 |
| 2022-08-08 | $22.02 | $22.04 | $22.02 | $22.04 | $22.04 | 2,149 |
| 2022-08-05 | $21.96 | $22.04 | $21.96 | $21.98 | $21.98 | 5,561 |
| 2022-08-04 | $22.12 | $22.12 | $22.02 | $22.07 | $22.07 | 5,061 |
| 2022-08-03 | $22.00 | $22.02 | $22.00 | $22.01 | $22.01 | 300 |
| 2022-08-02 | $21.79 | $21.88 | $21.73 | $21.73 | $21.73 | 1,894 |
| 2022-08-01 | $21.78 | $21.78 | $21.77 | $21.77 | $21.77 | 658 |
| 2022-07-29 | $21.77 | $21.77 | $21.72 | $21.72 | $21.72 | 1,988 |
| 2022-07-28 | $21.75 | $21.75 | $21.72 | $21.72 | $21.72 | 280 |
| 2022-07-27 | $21.66 | $21.68 | $21.66 | $21.68 | $21.68 | 1,202 |
| 2022-07-26 | $21.66 | $21.66 | $21.58 | $21.58 | $21.58 | 670 |
| 2022-07-25 | $21.70 | $21.81 | $21.70 | $21.76 | $21.76 | 7,387 |
| 2022-07-22 | $21.99 | $21.99 | $21.90 | $21.90 | $21.90 | 5,560 |
| 2022-07-21 | $21.95 | $22.00 | $21.95 | $22.00 | $22.00 | 245 |
| 2022-07-20 | $21.88 | $21.88 | $21.86 | $21.86 | $21.86 | 2,550 |
| 2022-07-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 2 |
| 2022-07-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 28 |
| 2022-07-15 | $21.97 | $21.97 | $21.91 | $21.91 | $21.91 | 22,910 |
| 2022-07-14 | $21.95 | $21.97 | $21.92 | $21.92 | $21.92 | 8,213 |
| 2022-07-13 | $21.90 | $21.98 | $21.90 | $21.98 | $21.98 | 162 |
| 2022-07-12 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2022-07-11 | $21.95 | $22.03 | $21.95 | $21.97 | $21.97 | 1,164 |
| 2022-07-08 | $22.01 | $22.01 | $22.00 | $22.00 | $22.00 | 2,071 |
| 2022-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 83,753 |
| 2022-07-06 | $22.02 | $22.09 | $21.95 | $22.00 | $22.00 | 83,753 |
| 2022-07-05 | $22.06 | $22.14 | $22.06 | $22.10 | $22.10 | 5,838 |
| 2022-07-01 | $22.16 | $22.29 | $22.15 | $22.23 | $22.23 | 5,906 |
| 2022-06-30 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 101 |
| 2022-06-29 | $22.32 | $22.32 | $22.18 | $22.28 | $22.28 | 13,889 |
| 2022-06-28 | $22.25 | $22.32 | $22.24 | $22.24 | $22.24 | 4,766 |
| 2022-06-27 | $22.22 | $22.25 | $22.22 | $22.25 | $22.25 | 10,365 |
| 2022-06-24 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 15 |
| 2022-06-23 | $22.34 | $22.37 | $22.25 | $22.26 | $22.26 | 19,676 |
| 2022-06-22 | $22.38 | $22.39 | $22.30 | $22.35 | $22.35 | 4,828 |
| 2022-06-21 | $22.31 | $22.31 | $22.26 | $22.26 | $22.26 | 500 |
| 2022-06-17 | $22.41 | $22.41 | $22.33 | $22.33 | $22.33 | 1,787 |
| 2022-06-16 | $22.41 | $22.44 | $22.35 | $22.44 | $22.44 | 5,317 |
| 2022-06-15 | $22.23 | $22.38 | $22.23 | $22.30 | $22.30 | 5,107 |
| 2022-06-14 | $22.26 | $22.26 | $22.21 | $22.21 | $22.21 | 18,595 |
| 2022-06-13 | $22.35 | $22.37 | $22.26 | $22.26 | $22.26 | 4,140 |
| 2022-06-10 | $22.50 | $22.50 | $22.42 | $22.42 | $22.42 | 2,324 |
| 2022-06-09 | $22.37 | $22.40 | $22.31 | $22.32 | $22.32 | 2,264 |
| 2022-06-08 | $22.37 | $22.38 | $22.37 | $22.37 | $22.37 | 5,438 |
| 2022-06-07 | $22.31 | $22.32 | $22.31 | $22.32 | $22.32 | 537 |
| 2022-06-06 | $22.35 | $22.35 | $22.28 | $22.28 | $22.28 | 1,162 |
| 2022-06-03 | $22.34 | $22.34 | $22.31 | $22.31 | $22.31 | 1,357 |
| 2022-06-02 | $22.30 | $22.44 | $22.30 | $22.37 | $22.37 | 2,984 |
| 2022-06-01 | $22.39 | $22.39 | $22.31 | $22.31 | $22.31 | 815 |
| 2022-05-31 | $22.23 | $22.28 | $22.23 | $22.28 | $22.28 | 254 |
| 2022-05-27 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 4,256 |
| 2022-05-26 | $22.31 | $22.39 | $22.31 | $22.33 | $22.33 | 4,256 |
| 2022-05-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 3 |
| 2022-05-24 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 4 |
| 2022-05-23 | $22.28 | $22.34 | $22.26 | $22.34 | $22.34 | 4,036 |
| 2022-05-20 | $22.39 | $22.39 | $22.33 | $22.33 | $22.33 | 114 |
| 2022-05-19 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1,411 |
| 2022-05-18 | $21.94 | $22.32 | $21.94 | $22.17 | $22.17 | 1,411 |
| 2022-05-17 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 556 |
| 2022-05-16 | $22.28 | $22.32 | $22.28 | $22.29 | $22.29 | 18,185 |
| 2022-05-13 | $22.29 | $22.29 | $22.25 | $22.25 | $22.25 | 7,540 |
| 2022-05-12 | $22.45 | $22.45 | $22.31 | $22.31 | $22.31 | 3,274 |
| 2022-05-11 | $22.42 | $22.43 | $22.39 | $22.39 | $22.39 | 4,600 |
| 2022-05-10 | $22.40 | $22.40 | $22.33 | $22.33 | $22.33 | 547 |
| 2022-05-09 | $22.44 | $22.46 | $22.39 | $22.39 | $22.39 | 10,745 |
| 2022-05-06 | $22.52 | $22.53 | $22.49 | $22.50 | $22.50 | 36,055 |
| 2022-05-05 | $22.57 | $22.57 | $22.46 | $22.46 | $22.46 | 20,226 |
| 2022-05-04 | $22.46 | $22.49 | $22.43 | $22.45 | $22.45 | 12,819 |
| 2022-05-03 | $22.45 | $22.46 | $22.41 | $22.41 | $22.41 | 18,006 |
| 2022-05-02 | $22.47 | $22.47 | $22.41 | $22.41 | $22.41 | 38,274 |
| 2022-04-29 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 46 |
| 2022-04-28 | $22.56 | $22.60 | $22.56 | $22.56 | $22.56 | 57,368 |
| 2022-04-27 | $22.46 | $22.58 | $22.46 | $22.54 | $22.54 | 18,292 |
| 2022-04-26 | $22.55 | $22.55 | $22.53 | $22.53 | $22.53 | 2,017 |
| 2022-04-25 | $22.53 | $22.53 | $22.50 | $22.50 | $22.50 | 2,707 |
| 2022-04-22 | $22.50 | $22.52 | $22.50 | $22.50 | $22.50 | 18,100 |
| 2022-04-21 | $22.50 | $22.50 | $22.47 | $22.47 | $22.47 | 1,374 |
| 2022-04-20 | $22.47 | $22.48 | $22.43 | $22.47 | $22.47 | 30,263 |
| 2022-04-19 | $22.47 | $22.49 | $22.47 | $22.49 | $22.49 | 240 |
| 2022-04-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-04-14 | $22.49 | $22.49 | $22.48 | $22.48 | $22.48 | 4,098 |
| 2022-04-13 | $22.45 | $22.49 | $22.45 | $22.47 | $22.47 | 2,708 |
| 2022-04-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 8 |
| 2022-04-11 | $22.47 | $22.49 | $22.47 | $22.47 | $22.47 | 4,028 |
| 2022-04-08 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 2,862 |
| 2022-04-07 | $22.42 | $22.46 | $22.42 | $22.46 | $22.46 | 680 |
| 2022-04-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-04-05 | $22.41 | $22.44 | $22.41 | $22.44 | $22.44 | 7,514 |
| 2022-04-04 | $22.44 | $22.48 | $22.40 | $22.45 | $22.45 | 11,555 |
| 2022-04-01 | $22.48 | $22.51 | $22.48 | $22.51 | $22.51 | 136 |
| 2022-03-31 | $22.67 | $22.67 | $22.55 | $22.62 | $22.62 | 7,440 |
| 2022-03-30 | $22.76 | $22.77 | $22.64 | $22.64 | $22.64 | 4,111 |
| 2022-03-29 | $22.71 | $22.80 | $22.71 | $22.78 | $22.78 | 5,420 |
| 2022-03-28 | $22.56 | $22.57 | $22.55 | $22.55 | $22.55 | 3,084 |
| 2022-03-25 | $22.44 | $22.48 | $22.44 | $22.48 | $22.48 | 16,274 |
| 2022-03-24 | $22.46 | $22.58 | $22.46 | $22.57 | $22.57 | 4,248 |
| 2022-03-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 228 |
| 2022-03-22 | $22.46 | $22.50 | $22.43 | $22.50 | $22.50 | 42,881 |
| 2022-03-21 | $22.52 | $22.54 | $22.50 | $22.52 | $22.52 | 7,906 |
| 2022-03-18 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 19,311 |
| 2022-03-17 | $22.62 | $22.62 | $22.60 | $22.60 | $22.60 | 19,311 |
| 2022-03-16 | $22.60 | $22.62 | $22.60 | $22.62 | $22.62 | 100 |
| 2022-03-15 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 1 |
| 2022-03-14 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 45 |
| 2022-03-11 | $22.85 | $22.85 | $22.73 | $22.75 | $22.75 | 751 |
| 2022-03-10 | $22.74 | $22.77 | $22.74 | $22.76 | $22.76 | 514 |
| 2022-03-09 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1,681 |
| 2022-03-08 | $22.87 | $22.87 | $22.84 | $22.84 | $22.84 | 1,681 |
| 2022-03-07 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 63 |
| 2022-03-04 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 63 |
| 2022-03-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 703 |
| 2022-03-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 12,640 |
| 2022-03-01 | $23.00 | $23.02 | $22.97 | $22.99 | $22.99 | 12,640 |
| 2022-02-28 | $22.96 | $22.97 | $22.92 | $22.92 | $22.92 | 1,977 |
| 2022-02-25 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 50 |
| 2022-02-24 | $22.70 | $22.75 | $22.70 | $22.75 | $22.75 | 6,761 |
| 2022-02-23 | $22.81 | $22.83 | $22.76 | $22.76 | $22.76 | 6,939 |
| 2022-02-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1,481 |
| 2022-02-18 | $22.85 | $22.88 | $22.85 | $22.88 | $22.88 | 1,481 |
| 2022-02-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 31 |
| 2022-02-16 | $22.92 | $22.92 | $22.89 | $22.89 | $22.89 | 100 |
| 2022-02-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 294 |
| 2022-02-14 | $22.76 | $22.82 | $22.76 | $22.80 | $22.80 | 294 |
| 2022-02-11 | $22.88 | $22.88 | $22.86 | $22.86 | $22.86 | 100 |
| 2022-02-10 | $22.97 | $22.97 | $22.79 | $22.79 | $22.79 | 1,891 |
| 2022-02-09 | $22.94 | $22.98 | $22.91 | $22.94 | $22.94 | 8,947 |
| 2022-02-08 | $22.87 | $22.88 | $22.87 | $22.88 | $22.88 | 6,116 |
| 2022-02-07 | $22.80 | $22.89 | $22.79 | $22.89 | $22.89 | 5,577 |
| 2022-02-04 | $22.87 | $22.94 | $22.87 | $22.90 | $22.90 | 7,386 |
| 2022-02-03 | $23.06 | $23.06 | $22.99 | $22.99 | $22.99 | 2,423 |
| 2022-02-02 | $23.07 | $23.13 | $23.07 | $23.08 | $23.08 | 2,087 |
| 2022-02-01 | $23.09 | $23.10 | $22.96 | $23.05 | $23.05 | 102,284 |
| 2022-01-31 | $22.98 | $23.00 | $22.98 | $22.99 | $22.99 | 400 |
| 2022-01-28 | $22.92 | $22.98 | $22.90 | $22.95 | $22.95 | 10,268 |
| 2022-01-27 | $22.94 | $22.94 | $22.87 | $22.91 | $22.91 | 734 |
| 2022-01-26 | $22.96 | $22.96 | $22.86 | $22.90 | $22.90 | 9,802 |
| 2022-01-25 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 35,438 |
| 2022-01-24 | $21.00 | $22.95 | $20.95 | $22.95 | $22.95 | 35,438 |
| 2022-01-21 | $23.22 | $23.22 | $22.89 | $22.89 | $22.89 | 10,598 |
| 2022-01-20 | $23.48 | $23.48 | $23.21 | $23.21 | $23.21 | 50,443 |
| 2022-01-19 | $23.45 | $23.45 | $23.36 | $23.36 | $23.36 | 11,330 |
| 2022-01-18 | $23.54 | $23.54 | $23.44 | $23.44 | $23.44 | 23,032 |
| 2022-01-14 | $23.73 | $23.78 | $23.73 | $23.74 | $23.74 | 6,000 |
| 2022-01-13 | $23.95 | $23.95 | $23.80 | $23.80 | $23.80 | 208 |
| 2022-01-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2022-01-11 | $23.81 | $23.98 | $23.81 | $23.98 | $23.98 | 2,121 |
| 2022-01-10 | $23.61 | $23.83 | $23.61 | $23.83 | $23.83 | 9,267 |
| 2022-01-07 | $23.87 | $23.98 | $23.87 | $23.91 | $23.91 | 14,102 |
| 2022-01-06 | $24.12 | $24.15 | $23.98 | $24.04 | $24.04 | 7,950 |
| 2022-01-05 | $24.45 | $24.45 | $23.98 | $23.98 | $23.98 | 1,824 |
| 2022-01-04 | $24.59 | $24.59 | $24.50 | $24.57 | $24.57 | 8,631 |
| 2022-01-03 | $24.67 | $24.79 | $24.67 | $24.79 | $24.79 | 20,002 |
| 2021-12-31 | $24.85 | $24.85 | $24.69 | $24.69 | $24.69 | 11,921 |
| 2021-12-30 | $24.86 | $24.91 | $24.81 | $24.81 | $24.81 | 2,482 |
| 2021-12-29 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 109 |
| 2021-12-28 | $24.94 | $24.94 | $24.86 | $24.86 | $24.84 | 13,306 |
| 2021-12-27 | $24.86 | $24.90 | $24.86 | $24.90 | $24.89 | 5,250 |
| 2021-12-23 | $24.80 | $24.81 | $24.78 | $24.79 | $24.77 | 1,708 |
| 2021-12-22 | $24.74 | $24.76 | $24.72 | $24.76 | $24.74 | 32,291 |
| 2021-12-21 | $24.56 | $24.67 | $24.56 | $24.67 | $24.65 | 200 |
| 2021-12-20 | $24.58 | $24.58 | $24.53 | $24.55 | $24.53 | 4,997 |
| 2021-12-17 | $24.64 | $24.67 | $24.62 | $24.62 | $24.60 | 73,142 |
| 2021-12-16 | $24.74 | $24.74 | $24.59 | $24.63 | $24.61 | 41,886 |
| 2021-12-15 | $24.55 | $24.75 | $24.55 | $24.75 | $24.73 | 81,861 |
| 2021-12-14 | $24.60 | $24.60 | $24.52 | $24.55 | $24.53 | 5,719 |
| 2021-12-13 | $24.72 | $24.72 | $24.67 | $24.67 | $24.65 | 61,093 |
| 2021-12-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.65 | 1,109 |
| 2021-12-09 | $24.68 | $24.68 | $24.58 | $24.58 | $24.57 | 100 |
| 2021-12-08 | $24.56 | $24.65 | $24.56 | $24.65 | $24.63 | 44,253 |
| 2021-12-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.62 | 1 |
| 2021-12-06 | $24.33 | $24.38 | $24.23 | $24.31 | $24.29 | 53,942 |
| 2021-12-03 | $24.58 | $24.58 | $24.26 | $24.37 | $24.35 | 51,308 |
| 2021-12-02 | $24.43 | $24.58 | $24.36 | $24.49 | $24.47 | 94,590 |
| 2021-12-01 | $24.69 | $24.78 | $24.48 | $24.48 | $24.46 | 134,866 |
| 2021-11-30 | $24.82 | $24.86 | $24.57 | $24.65 | $24.64 | 130,181 |
| 2021-11-29 | $24.83 | $24.84 | $24.79 | $24.79 | $24.78 | 16,490 |
| 2021-11-26 | $24.66 | $24.66 | $24.66 | $24.66 | $24.64 | 75 |
| 2021-11-24 | $24.74 | $24.96 | $24.74 | $24.96 | $24.94 | 37,334 |
| 2021-11-23 | $24.79 | $24.89 | $24.68 | $24.89 | $24.87 | 102,433 |
| 2021-11-22 | $25.51 | $25.51 | $24.99 | $24.99 | $24.97 | 828 |
| 2021-11-19 | $25.22 | $25.27 | $25.20 | $25.20 | $25.18 | 98,906 |
| 2021-11-18 | $25.01 | $25.15 | $24.97 | $25.11 | $25.10 | 56,886 |
| 2021-11-17 | $25.02 | $25.03 | $24.99 | $24.99 | $24.97 | 194,063 |
McElhenny Sheffield Managed Risk ETF (MSMR) News Headlines
Recent McElhenny Sheffield Managed Risk ETF (MSMR) News
Similar Companies to McElhenny Sheffield Managed Risk ETF (MSMR) 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 | -- | -- | -- |