MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6 (MSTEX) Exchange: NMFQS
Data as of Oct. 8, 2025
$9.35 ($0.01) 0.11%
MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6 - Daily Information
Click for more stock information on MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6.Daily Information | Data |
---|---|
Date | Oct. 8, 2025 |
Open | $9.35 |
Previous Close | $9.35 |
High | $9.35 |
Low | $9.35 |
Adjusted Open | $9.35 |
Previous Adjusted Close | $9.35 |
Adjusted High | $9.35 |
Adjusted Low | $9.35 |
About MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6 (MSTEX)
The Fund, under normal circumstances, investsat least 80% of its assets (net assets plus any borrowings for investment purposes) in municipal debtsecurities, which include debt obligations issued by or on behalf of a government entity or other qualifyingentity/issuer that pays interest that is, in the opinion of bond counsel to the issuers, generally excludablefrom gross income for federal income tax purposes (except that the interest may be includable in taxable income for purposes of the federal alternative minimumtax). The Fund invests in an actively managed, diversified portfolio of tax-exempt municipal debt securities.Municipal debt securities include bonds issued by, or on behalf of, the Districtof Columbia, the states, the territories (including Puerto Rico, Guam and the U.S. Virgin Islands), commonwealthsand possessions of the United States and their political subdivisions, and agencies, authorities andinstrumentalities. Municipal debt securities also include, among other instruments, general obligationbonds, revenue bonds, industrial revenue bonds, industrial development bonds, private activity bonds,as well as short-term, tax-exempt obligations such as municipal notes and variable rate demand obligations.All distributions by the Fund, including any distributions derived from tax-exempt municipal obligations,may be includible in taxable income for purposes of the federal alternative minimum tax.TheFund invests in investment grade securities as rated by a nationally recognized statistical rating organization(“NRSRO”), such as rated BBB- Baa3 or better at the time of purchase, or if unrated, determined tobe of comparable quality by MacKay Shields LLC, the Fund's Subadvisor; and invests in commercial paperonly if rated in the top two highest rating categories by a NRSRO, such as A-1 to A-2 or Prime-1 to Prime-2at the time of purchase, or if unrated, determined by the Subadvisor to be of comparable quality. IfNRSROs assign different ratings for the same security, the Fund will use the higher rating for purposesof determining the credit quality.The Fund may also invest up to 10% of itsnet assets in taxable municipal debt securities. The Fund's principal investmentsmay have fixed, variable or floating interest rates and include: tax-exempt and taxable municipal securities;obligations issued or guaranteed by the U.S. government, its agencies or instrumentalities; certificatesof deposit, time deposits and bankers' acceptances issued by U.S. banks or savings and loan associations;and debt securities issued by corporate entities, governments and agencies, and supranational organizations.The Fund may also invest in municipal debt securities with special features, such as put rights, whichallow the Fund to sell a security at a predetermined price. Normally, the Fund will have a dollar-weightedaverage maturity of three years or less.The Fund may invest in derivatives, suchas futures, options and swap agreements to seek enhanced returns or to seek to reduce the risk of lossby hedging certain of its holdings.Investment Process: The Subadvisor seeks to allocate investmentsprimarily across the tax-exempt debt market, but can also utilize the taxable debt markets. Allocationsto the tax-exempt and taxable debt markets are based on the current economic environment, the level ofabsolute and relative yields, and the Subadvisor’s interest rate outlook. TheSubadvisor’s investment process includes a risk analysis that gives consideration to a variety of security-specificrisks, including but not limited to, environmental, social and governance (“ESG”) risks that mayhave a material impact on the performance of a security. In addition to proprietary research, the Subadvisormay use screening tools and, to the extent available, third party data to identify ESG risk factors thatmay not have been captured through its own research. The Subadvisor’s consideration of ESG risk isweighed against other criteria and therefore does not mean that any sectors, industries or individualsecurities are explicitly excluded from the Fund.The Subadvisor may sella security if it no longer believes that the security will contribute to meeting the investment objectiveof the Fund, which may be determined by an evaluation of economic conditions, the issuer's financialcondition, or relative yield and return expectations.
Invest in MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6 (MSTEX)
Historical Stock Data for MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6 (MSTEX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2025-08-28 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-27 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-26 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-25 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-22 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-21 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-19 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-18 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2025-08-12 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-11 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-08 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-07 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2025-08-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2025-08-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2025-07-31 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2025-07-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-21 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-16 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-07-08 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-07 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-07-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-06-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-06-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-06-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-06-25 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-06-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-06-23 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-06-20 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-06-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-06-17 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-06-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-06-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-06-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-06-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-06-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-06-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-06-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-06-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-06-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-06-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-06-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-05-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-05-29 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-05-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-05-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-05-23 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-05-22 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-21 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-20 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-19 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-05-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-05-15 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-14 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-13 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2025-05-09 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-05-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-05 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2025-05-02 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-05-01 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-04-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-04-29 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2025-04-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2025-04-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2025-04-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2025-04-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2025-04-22 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2025-04-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2025-04-17 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2025-04-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2025-04-15 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2025-04-14 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2025-04-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2025-04-10 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2025-04-09 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2025-04-08 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2025-04-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-04-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-04-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-04-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-04-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-03-31 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-03-28 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-03-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-03-26 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-03-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-03-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-03-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-03-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-03-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-03-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-03-17 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-03-14 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-03-13 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-03-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-03-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-03-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-03-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-03-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-03-05 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-03-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-03-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-02-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2025-02-27 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-02-26 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-02-25 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2025-02-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-02-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-02-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-02-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-02-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-02-14 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-02-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-02-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-02-11 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-02-10 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-02-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2025-02-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-02-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2025-02-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-02-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-01-31 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2025-01-30 | $9.26 | $9.26 | $9.26 | $9.26 | $9.23 | 0 |
2025-01-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 0 |
2025-01-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.23 | 0 |
2025-01-27 | $9.26 | $9.26 | $9.26 | $9.26 | $9.23 | 0 |
2025-01-24 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
2025-01-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
2025-01-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
2025-01-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
2025-01-17 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-01-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2025-01-15 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-01-14 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2025-01-13 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-01-10 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2025-01-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2025-01-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-01-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-01-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2025-01-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2024-12-31 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2024-12-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
2024-12-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.20 | 0 |
2024-12-26 | $9.23 | $9.23 | $9.23 | $9.23 | $9.20 | 0 |
2024-12-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-12-23 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-12-20 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2024-12-19 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-12-18 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2024-12-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-12-16 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-12-13 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-12-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2024-12-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-12-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-12-09 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-12-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-12-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-12-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-12-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-12-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-11-29 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2024-11-27 | $9.29 | $9.29 | $9.29 | $9.29 | $9.27 | 0 |
2024-11-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2024-11-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2024-11-22 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-11-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2024-11-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2024-11-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2024-11-18 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-11-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-11-14 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-11-13 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-11-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-11-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2024-11-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-11-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.23 | 0 |
2024-11-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2024-11-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2024-11-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-11-01 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-10-31 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-10-30 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
2024-10-29 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
2024-10-28 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
2024-10-25 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
2024-10-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
2024-10-23 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
2024-10-22 | $9.29 | $9.29 | $9.29 | $9.29 | $9.24 | 0 |
2024-10-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.25 | 0 |
2024-10-18 | $9.31 | $9.31 | $9.31 | $9.31 | $9.26 | 0 |
2024-10-17 | $9.31 | $9.31 | $9.31 | $9.31 | $9.26 | 0 |
2024-10-16 | $9.32 | $9.32 | $9.32 | $9.32 | $9.27 | 0 |
2024-10-15 | $9.31 | $9.31 | $9.31 | $9.31 | $9.26 | 0 |
2024-10-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.26 | 0 |
2024-10-11 | $9.31 | $9.31 | $9.31 | $9.31 | $9.26 | 0 |
2024-10-10 | $9.32 | $9.32 | $9.32 | $9.32 | $9.27 | 0 |
2024-10-09 | $9.32 | $9.32 | $9.32 | $9.32 | $9.27 | 0 |
2024-10-08 | $9.32 | $9.32 | $9.32 | $9.32 | $9.27 | 0 |
2024-10-07 | $9.33 | $9.33 | $9.33 | $9.33 | $9.28 | 0 |
2024-10-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.28 | 0 |
2024-10-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
2024-10-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.31 | 0 |
2024-10-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.31 | 0 |
2024-09-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
2024-09-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-25 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
2024-09-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-13 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
2024-09-12 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
2024-09-11 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
2024-09-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.27 | 0 |
2024-09-09 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
2024-09-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
2024-09-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
2024-09-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
2024-09-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.25 | 0 |
2024-08-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-29 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-28 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-27 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-26 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-22 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-21 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-20 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-08-19 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-08-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-08-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-08-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-08-13 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-08-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-08-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-08-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-08-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2024-08-02 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2024-08-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2024-07-31 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-07-30 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-07-29 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-25 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-23 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-17 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-07-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2024-07-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2024-07-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2024-07-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2024-07-09 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-07-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-07-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-07-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2024-07-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2024-07-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2024-06-28 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-06-27 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2024-06-26 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-06-25 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-06-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-06-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-06-20 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-06-18 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-06-17 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-06-14 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-06-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2024-06-12 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-06-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2024-06-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2024-06-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2024-06-06 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2024-06-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2024-06-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2024-06-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2024-05-31 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2024-05-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.14 | 0 |
2024-05-29 | $9.17 | $9.17 | $9.17 | $9.17 | $9.14 | 0 |
2024-05-28 | $9.18 | $9.18 | $9.18 | $9.18 | $9.15 | 0 |
2024-05-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.15 | 0 |
2024-05-23 | $9.19 | $9.19 | $9.19 | $9.19 | $9.16 | 0 |
2024-05-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 0 |
2024-05-21 | $9.21 | $9.21 | $9.21 | $9.21 | $9.18 | 0 |
2024-05-20 | $9.21 | $9.21 | $9.21 | $9.21 | $9.18 | 0 |
2024-05-17 | $9.22 | $9.22 | $9.22 | $9.22 | $9.19 | 0 |
2024-05-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.20 | 0 |
2024-05-15 | $9.23 | $9.23 | $9.23 | $9.23 | $9.20 | 0 |
2024-05-14 | $9.22 | $9.22 | $9.22 | $9.22 | $9.19 | 0 |
2024-05-13 | $9.22 | $9.22 | $9.22 | $9.22 | $9.19 | 0 |
2024-05-10 | $9.22 | $9.22 | $9.22 | $9.22 | $9.19 | 0 |
2024-05-09 | $9.23 | $9.23 | $9.23 | $9.23 | $9.20 | 0 |
2024-05-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.20 | 0 |
2024-05-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.20 | 0 |
2024-05-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.19 | 0 |
2024-05-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.18 | 0 |
2024-05-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 0 |
2024-05-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 0 |
2024-04-30 | $9.19 | $9.19 | $9.19 | $9.19 | $9.16 | 0 |
2024-04-29 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
2024-04-26 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
2024-04-25 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
2024-04-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.15 | 0 |
2024-04-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.15 | 0 |
2024-04-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.15 | 0 |
2024-04-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.15 | 0 |
2024-04-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.15 | 0 |
2024-04-17 | $9.21 | $9.21 | $9.21 | $9.21 | $9.16 | 0 |
2024-04-16 | $9.21 | $9.21 | $9.21 | $9.21 | $9.16 | 0 |
2024-04-15 | $9.21 | $9.21 | $9.21 | $9.21 | $9.16 | 0 |
2024-04-12 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-04-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2024-04-10 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2024-04-09 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-04-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-04-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-04-04 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-04-03 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-04-02 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2024-04-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2024-03-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2024-03-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2024-03-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2024-03-25 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-03-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-03-21 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-03-20 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-03-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-03-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2024-03-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-03-14 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-03-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2024-03-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2024-03-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2024-03-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2024-03-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2024-03-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-03-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-03-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-03-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-02-29 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2024-02-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-27 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-23 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-02-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-21 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-20 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-14 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-13 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2024-02-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-02-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-02-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-02-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-02-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-02-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2024-02-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.27 | 0 |
2024-02-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2024-01-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2024-01-30 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
2024-01-29 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
2024-01-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
2024-01-25 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
2024-01-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.20 | 0 |
2024-01-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.20 | 0 |
2024-01-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
2024-01-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.20 | 0 |
2024-01-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.21 | 0 |
2024-01-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.22 | 0 |
2024-01-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.23 | 0 |
2024-01-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2024-01-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2024-01-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2024-01-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2024-01-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-01-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-01-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-01-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2024-01-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-12-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-12-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2023-12-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2023-12-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2023-12-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2023-12-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2023-12-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2023-12-19 | $9.29 | $9.29 | $9.29 | $9.29 | $9.26 | 0 |
2023-12-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.26 | 0 |
2023-12-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.26 | 0 |
2023-12-14 | $9.29 | $9.29 | $9.29 | $9.29 | $9.26 | 0 |
2023-12-13 | $9.26 | $9.26 | $9.26 | $9.26 | $9.23 | 0 |
2023-12-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 0 |
2023-12-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 0 |
2023-12-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 0 |
2023-12-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.23 | 0 |
2023-12-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.22 | 0 |
2023-12-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.21 | 0 |
2023-12-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.20 | 0 |
2023-12-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2023-11-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-11-29 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-11-28 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2023-11-27 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2023-11-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2023-11-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2023-11-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2023-11-20 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2023-11-17 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2023-11-16 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2023-11-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2023-11-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2023-11-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2023-11-10 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2023-11-09 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2023-11-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2023-11-07 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2023-11-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2023-11-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2023-11-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
2023-11-01 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-31 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2023-10-30 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2023-10-27 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2023-10-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2023-10-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-23 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-20 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-19 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2023-10-18 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-17 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
2023-10-16 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
2023-10-13 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
2023-10-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
2023-10-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2023-10-10 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
2023-10-09 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
2023-10-06 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
2023-10-04 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
2023-10-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
2023-09-29 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
2023-09-28 | $9.08 | $9.08 | $9.08 | $9.08 | $9.06 | 0 |
2023-09-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.08 | 0 |
2023-09-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.08 | 0 |
2023-09-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.08 | 0 |
2023-09-22 | $9.12 | $9.12 | $9.12 | $9.12 | $9.10 | 0 |
2023-09-21 | $9.13 | $9.13 | $9.13 | $9.13 | $9.11 | 0 |
2023-09-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.13 | 0 |
2023-09-19 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 0 |
2023-09-18 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 0 |
2023-09-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 0 |
2023-09-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 0 |
2023-09-13 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
2023-09-12 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
2023-09-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
2023-09-08 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
2023-09-07 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
2023-09-06 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
2023-09-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
2023-09-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.16 | 0 |
2023-08-31 | $9.18 | $9.18 | $9.18 | $9.18 | $9.16 | 0 |
2023-08-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.12 | 0 |
2023-08-29 | $9.17 | $9.17 | $9.17 | $9.17 | $9.12 | 0 |
2023-08-28 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 0 |
2023-08-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 0 |
2023-08-24 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 0 |
2023-08-23 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 0 |
2023-08-22 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 0 |
2023-08-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.12 | 0 |
2023-08-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.13 | 0 |
2023-08-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.13 | 0 |
2023-08-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
2023-08-15 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
2023-08-14 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
2023-08-11 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2023-08-10 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2023-08-09 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2023-08-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2023-08-07 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2023-08-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2023-08-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2023-08-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2023-08-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2023-07-31 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-07-28 | $9.22 | $9.22 | $9.22 | $9.22 | $9.20 | 0 |
2023-07-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.21 | 0 |
2023-07-26 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2023-07-25 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2023-07-24 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2023-07-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2023-07-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2023-07-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2023-07-18 | $9.23 | $9.23 | $9.23 | $9.23 | $9.21 | 0 |
2023-07-17 | $9.23 | $9.23 | $9.23 | $9.23 | $9.21 | 0 |
2023-07-14 | $9.23 | $9.23 | $9.23 | $9.23 | $9.21 | 0 |
2023-07-13 | $9.22 | $9.22 | $9.22 | $9.22 | $9.20 | 0 |
2023-07-12 | $9.22 | $9.22 | $9.22 | $9.22 | $9.20 | 0 |
2023-07-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
2023-07-10 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
2023-07-07 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
2023-07-06 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
2023-07-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.20 | 0 |
2023-07-03 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-29 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2023-06-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2023-06-26 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2023-06-23 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2023-06-22 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2023-06-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2023-06-20 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-16 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-15 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-14 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-13 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-12 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-09 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-02 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-06-01 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-05-31 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2023-05-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
2023-05-26 | $9.19 | $9.19 | $9.19 | $9.19 | $9.17 | 0 |
2023-05-25 | $9.19 | $9.19 | $9.19 | $9.19 | $9.17 | 0 |
2023-05-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.17 | 0 |
2023-05-23 | $9.19 | $9.19 | $9.19 | $9.19 | $9.17 | 0 |
2023-05-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
2023-05-19 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
2023-05-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.20 | 0 |
2023-05-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2023-05-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.23 | 0 |
2023-05-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2023-05-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2023-05-11 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2023-05-10 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2023-05-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2023-05-08 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2023-05-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2023-05-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2023-05-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.24 | 0 |
2023-05-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.23 | 0 |
2023-05-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.23 | 0 |
2023-04-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2023-04-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2023-04-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2023-04-25 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2023-04-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2023-04-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2023-04-20 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2023-04-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2023-04-18 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2023-04-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2023-04-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-04-13 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2023-04-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2023-04-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-04-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-04-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2023-04-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-04-04 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2023-04-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2023-03-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2023-03-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2023-03-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2023-03-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2023-03-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2023-03-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2023-03-23 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2023-03-22 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2023-03-21 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2023-03-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2023-03-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2023-03-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2023-03-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2023-03-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2023-03-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2023-03-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2023-03-09 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-03-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-03-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-03-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-03-03 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-03-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2023-03-01 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-02-28 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-02-27 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-02-24 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-02-23 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-02-22 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-02-21 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2023-02-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2023-02-16 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2023-02-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2023-02-14 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2023-02-13 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2023-02-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-02-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-02-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-02-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2023-02-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2023-02-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2023-02-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2023-02-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2023-01-31 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2023-01-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.30 | 0 |
2023-01-27 | $9.32 | $9.32 | $9.32 | $9.32 | $9.30 | 0 |
2023-01-26 | $9.32 | $9.32 | $9.32 | $9.32 | $9.30 | 0 |
2023-01-25 | $9.32 | $9.32 | $9.32 | $9.32 | $9.30 | 0 |
2023-01-24 | $9.32 | $9.32 | $9.32 | $9.32 | $9.30 | 0 |
2023-01-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.30 | 0 |
2023-01-20 | $9.32 | $9.32 | $9.32 | $9.32 | $9.30 | 0 |
2023-01-19 | $9.32 | $9.32 | $9.32 | $9.32 | $9.30 | 0 |
2023-01-18 | $9.31 | $9.31 | $9.31 | $9.31 | $9.29 | 0 |
2023-01-17 | $9.31 | $9.31 | $9.31 | $9.31 | $9.29 | 0 |
2023-01-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.28 | 0 |
2023-01-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.28 | 0 |
2023-01-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.27 | 0 |
2023-01-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2023-01-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.26 | 0 |
2023-01-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2023-01-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.23 | 0 |
2023-01-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.23 | 0 |
2023-01-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.22 | 0 |
2022-12-30 | $9.23 | $9.23 | $9.23 | $9.23 | $9.21 | 0 |
2022-12-29 | $9.23 | $9.23 | $9.23 | $9.23 | $9.19 | 0 |
2022-12-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.19 | 0 |
2022-12-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.20 | 0 |
2022-12-23 | $9.24 | $9.24 | $9.24 | $9.24 | $9.20 | 0 |
2022-12-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.20 | 0 |
2022-12-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.20 | 0 |
2022-12-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.20 | 0 |
2022-12-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.22 | 0 |
2022-12-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.22 | 0 |
2022-12-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.22 | 0 |
2022-12-14 | $9.26 | $9.26 | $9.26 | $9.26 | $9.22 | 0 |
2022-12-13 | $9.26 | $9.26 | $9.26 | $9.26 | $9.22 | 0 |
2022-12-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.22 | 0 |
2022-12-09 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2022-12-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2022-12-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2022-12-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2022-12-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2022-12-02 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2022-12-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2022-11-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2022-11-29 | $9.23 | $9.23 | $9.23 | $9.23 | $9.21 | 0 |
2022-11-28 | $9.22 | $9.22 | $9.22 | $9.22 | $9.20 | 0 |
2022-11-25 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
2022-11-23 | $9.21 | $9.21 | $9.21 | $9.21 | $9.19 | 0 |
2022-11-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
2022-11-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
2022-11-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.18 | 0 |
2022-11-17 | $9.19 | $9.19 | $9.19 | $9.19 | $9.17 | 0 |
2022-11-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.16 | 0 |
2022-11-15 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 0 |
2022-11-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 0 |
2022-11-11 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 0 |
2022-11-10 | $9.12 | $9.12 | $9.12 | $9.12 | $9.10 | 0 |
2022-11-09 | $9.12 | $9.12 | $9.12 | $9.12 | $9.10 | 0 |
2022-11-08 | $9.12 | $9.12 | $9.12 | $9.12 | $9.10 | 0 |
2022-11-07 | $9.11 | $9.11 | $9.11 | $9.11 | $9.09 | 0 |
2022-11-04 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2022-11-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2022-11-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2022-11-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2022-10-31 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2022-10-28 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2022-10-27 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2022-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-25 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2022-10-24 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2022-10-21 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2022-10-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2022-10-19 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-18 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-17 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-14 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-13 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-12 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2022-10-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2022-10-10 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-07 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-06 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-10-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2022-09-30 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2022-09-29 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2022-09-28 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2022-09-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2022-09-26 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2022-09-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2022-09-22 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2022-09-21 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2022-09-20 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2022-09-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2022-09-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2022-09-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2022-09-14 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2022-09-13 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2022-09-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2022-09-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2022-09-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2022-09-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2022-09-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2022-09-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2022-09-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2022-08-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2022-08-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.29 | 0 |
2022-08-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.29 | 0 |
2022-08-26 | $9.31 | $9.31 | $9.31 | $9.31 | $9.30 | 0 |
2022-08-25 | $9.31 | $9.31 | $9.31 | $9.31 | $9.30 | 0 |
2022-08-24 | $9.31 | $9.31 | $9.31 | $9.31 | $9.30 | 0 |
2022-08-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.31 | 0 |
2022-08-22 | $9.32 | $9.32 | $9.32 | $9.32 | $9.31 | 0 |
2022-08-19 | $9.33 | $9.33 | $9.33 | $9.33 | $9.32 | 0 |
2022-08-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
2022-08-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.37 | 0 |
2022-08-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.37 | 0 |
2022-08-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.38 | 0 |
2022-08-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.39 | 0 |
2022-08-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.39 | 0 |
2022-08-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.39 | 0 |
2022-08-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.39 | 0 |
2022-08-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.39 | 0 |
2022-08-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.39 | 0 |
2022-08-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.41 | 0 |
2022-08-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.40 | 0 |
2022-08-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.41 | 0 |
2022-08-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.40 | 0 |
2022-07-29 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
2022-07-28 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
2022-07-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
2022-07-26 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
2022-07-25 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
2022-07-22 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
2022-07-21 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-07-20 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-07-19 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-07-18 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-07-15 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-07-14 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-07-13 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-07-12 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-07-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2022-07-08 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2022-07-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2022-07-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2022-07-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
2022-07-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
2022-06-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
2022-06-29 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2022-06-28 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2022-06-27 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2022-06-24 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
2022-06-23 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2022-06-22 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2022-06-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2022-06-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2022-06-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2022-06-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2022-06-14 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2022-06-13 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2022-06-10 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2022-06-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-06-08 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-06-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-06-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-06-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-06-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
2022-06-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2022-05-31 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
2022-05-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
2022-05-26 | $9.34 | $9.34 | $9.34 | $9.34 | $9.33 | 0 |
2022-05-25 | $9.32 | $9.32 | $9.32 | $9.32 | $9.31 | 0 |
2022-05-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.29 | 0 |
2022-05-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.27 | 0 |
2022-05-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.26 | 0 |
2022-05-19 | $9.27 | $9.27 | $9.27 | $9.27 | $9.26 | 0 |
2022-05-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.25 | 0 |
2022-05-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.26 | 0 |
2022-05-16 | $9.27 | $9.27 | $9.27 | $9.27 | $9.26 | 0 |
2022-05-13 | $9.27 | $9.27 | $9.27 | $9.27 | $9.26 | 0 |
2022-05-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.27 | 0 |
2022-05-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.27 | 0 |
2022-05-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.27 | 0 |
MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6 (MSTEX) News Headlines
Recent MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6 (MSTEX) News
Similar Companies to MAINSTAY MACKAY SHORT TERM MUNICIPAL FUND CLASS R6 (MSTEX) 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 | -- | -- | -- |