Strategas Macro Thematic Opportunities ETF (SAMT) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.54 ($0.19) 0.65%
Strategas Macro Thematic Opportunities ETF - Daily Information
Click for more stock information on Strategas Macro Thematic Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.51 |
| Previous Close | $29.54 |
| High | $29.54 |
| Low | $29.25 |
| Adjusted Open | $29.51 |
| Previous Adjusted Close | $29.54 |
| Adjusted High | $29.54 |
| Adjusted Low | $29.25 |
About Strategas Macro Thematic Opportunities ETF (SAMT)
Strategas Macro Thematic Opportunities ETF
Invest in Strategas Macro Thematic Opportunities ETF (SAMT)
Historical Stock Data for Strategas Macro Thematic Opportunities ETF (SAMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $29.51 | $29.54 | $29.25 | $29.54 | $29.54 | 7,549 |
| 2025-04-25 | $29.18 | $29.35 | $29.16 | $29.35 | $29.35 | 15,279 |
| 2025-04-24 | $29.05 | $29.29 | $29.05 | $29.26 | $29.26 | 348,927 |
| 2025-04-23 | $28.91 | $29.10 | $28.74 | $28.80 | $28.80 | 12,225 |
| 2025-04-22 | $28.30 | $28.59 | $28.30 | $28.54 | $28.54 | 9,841 |
| 2025-04-21 | $28.61 | $28.75 | $28.01 | $28.20 | $28.20 | 8,845 |
| 2025-04-17 | $28.79 | $29.00 | $28.79 | $28.86 | $28.86 | 10,696 |
| 2025-04-16 | $28.93 | $28.93 | $28.56 | $28.74 | $28.74 | 7,574 |
| 2025-04-15 | $29.09 | $29.15 | $28.82 | $28.84 | $28.84 | 8,831 |
| 2025-04-14 | $28.75 | $28.91 | $28.70 | $28.85 | $28.85 | 4,515 |
| 2025-04-11 | $28.21 | $28.61 | $28.11 | $28.57 | $28.57 | 21,694 |
| 2025-04-10 | $28.41 | $28.49 | $27.78 | $28.18 | $28.18 | 14,963 |
| 2025-04-09 | $27.13 | $28.62 | $26.90 | $28.53 | $28.53 | 16,820 |
| 2025-04-08 | $27.81 | $27.93 | $26.79 | $27.04 | $27.04 | 11,823 |
| 2025-04-07 | $26.13 | $27.38 | $26.13 | $27.10 | $27.10 | 22,276 |
| 2025-04-04 | $27.97 | $27.97 | $26.93 | $27.13 | $27.13 | 32,561 |
| 2025-04-03 | $28.63 | $29.12 | $28.63 | $28.74 | $28.74 | 31,127 |
| 2025-04-02 | $29.34 | $29.63 | $29.34 | $29.63 | $29.63 | 12,145 |
| 2025-04-01 | $29.10 | $29.38 | $28.94 | $29.37 | $29.37 | 8,299 |
| 2025-03-31 | $28.85 | $29.19 | $28.77 | $29.19 | $29.19 | 28,895 |
| 2025-03-28 | $29.50 | $29.51 | $28.98 | $29.09 | $29.09 | 14,202 |
| 2025-03-27 | $29.51 | $29.60 | $29.24 | $29.42 | $29.42 | 27,432 |
| 2025-03-26 | $29.87 | $30.03 | $29.48 | $29.55 | $29.55 | 22,824 |
| 2025-03-25 | $30.15 | $30.15 | $29.20 | $30.04 | $30.04 | 15,147 |
| 2025-03-24 | $29.78 | $30.04 | $29.72 | $30.02 | $30.02 | 243,902 |
| 2025-03-21 | $29.15 | $29.46 | $29.15 | $29.46 | $29.46 | 4,697 |
| 2025-03-20 | $29.32 | $29.72 | $29.32 | $29.54 | $29.54 | 50,437 |
| 2025-03-19 | $29.27 | $29.58 | $29.27 | $29.58 | $29.58 | 4,310 |
| 2025-03-18 | $29.32 | $29.32 | $29.18 | $29.18 | $29.18 | 7,615 |
| 2025-03-17 | $29.22 | $29.64 | $29.22 | $29.55 | $29.55 | 4,131 |
| 2025-03-14 | $28.75 | $29.23 | $28.75 | $29.23 | $29.23 | 11,729 |
| 2025-03-13 | $28.65 | $28.65 | $28.38 | $28.53 | $28.53 | 8,725 |
| 2025-03-12 | $28.94 | $28.96 | $28.62 | $28.76 | $28.76 | 9,941 |
| 2025-03-11 | $28.40 | $28.71 | $28.40 | $28.58 | $28.58 | 5,668 |
| 2025-03-10 | $28.71 | $28.72 | $28.12 | $28.43 | $28.43 | 37,392 |
| 2025-03-07 | $28.95 | $29.12 | $28.50 | $29.06 | $29.06 | 8,447 |
| 2025-03-06 | $29.31 | $29.57 | $28.95 | $29.07 | $29.07 | 7,202 |
| 2025-03-05 | $29.50 | $29.97 | $29.46 | $29.89 | $29.89 | 18,825 |
| 2025-03-04 | $29.41 | $30.05 | $29.08 | $29.52 | $29.52 | 7,529 |
| 2025-03-03 | $30.46 | $30.53 | $29.69 | $29.77 | $29.77 | 15,167 |
| 2025-02-28 | $29.65 | $30.38 | $29.65 | $30.37 | $30.37 | 11,299 |
| 2025-02-27 | $30.70 | $30.70 | $29.91 | $29.91 | $29.91 | 14,459 |
| 2025-02-26 | $30.51 | $30.76 | $30.43 | $30.48 | $30.48 | 10,388 |
| 2025-02-25 | $30.36 | $30.42 | $29.90 | $30.23 | $30.23 | 18,695 |
| 2025-02-24 | $30.98 | $31.00 | $30.45 | $30.51 | $30.51 | 10,811 |
| 2025-02-21 | $31.86 | $31.86 | $30.94 | $30.99 | $30.99 | 141,059 |
| 2025-02-20 | $31.51 | $31.72 | $31.48 | $31.70 | $31.70 | 11,480 |
| 2025-02-19 | $32.59 | $32.59 | $32.12 | $32.17 | $32.17 | 16,838 |
| 2025-02-18 | $32.67 | $32.67 | $32.46 | $32.59 | $32.59 | 15,430 |
| 2025-02-14 | $32.71 | $32.71 | $32.34 | $32.41 | $32.41 | 20,930 |
| 2025-02-13 | $32.72 | $32.72 | $32.28 | $32.63 | $32.63 | 15,691 |
| 2025-02-12 | $32.29 | $32.71 | $32.29 | $32.53 | $32.53 | 23,689 |
| 2025-02-11 | $32.91 | $32.91 | $32.51 | $32.60 | $32.60 | 42,054 |
| 2025-02-10 | $32.59 | $33.08 | $32.59 | $33.08 | $33.08 | 20,047 |
| 2025-02-07 | $32.62 | $32.83 | $32.34 | $32.43 | $32.43 | 17,272 |
| 2025-02-06 | $32.48 | $32.48 | $32.05 | $32.36 | $32.36 | 40,394 |
| 2025-02-05 | $32.17 | $32.41 | $32.03 | $32.35 | $32.35 | 31,816 |
| 2025-02-04 | $32.00 | $32.19 | $31.85 | $32.09 | $32.09 | 11,399 |
| 2025-02-03 | $30.68 | $31.46 | $30.65 | $31.38 | $31.38 | 10,946 |
| 2025-01-31 | $31.37 | $31.79 | $31.26 | $31.32 | $31.32 | 19,073 |
| 2025-01-30 | $31.00 | $31.33 | $31.00 | $31.31 | $31.31 | 24,378 |
| 2025-01-29 | $30.76 | $30.85 | $30.62 | $30.76 | $30.76 | 8,969 |
| 2025-01-28 | $30.39 | $30.64 | $30.18 | $30.64 | $30.64 | 14,925 |
| 2025-01-27 | $30.61 | $30.79 | $30.08 | $30.29 | $30.29 | 17,808 |
| 2025-01-24 | $31.90 | $32.01 | $31.78 | $31.83 | $31.83 | 199,192 |
| 2025-01-23 | $31.44 | $31.77 | $31.31 | $31.77 | $31.77 | 12,085 |
| 2025-01-22 | $31.45 | $31.46 | $31.32 | $31.35 | $31.35 | 21,120 |
| 2025-01-21 | $30.49 | $31.35 | $30.49 | $31.35 | $31.35 | 61,104 |
| 2025-01-17 | $30.10 | $30.25 | $30.08 | $30.13 | $30.13 | 22,538 |
| 2025-01-16 | $29.78 | $29.93 | $29.70 | $29.86 | $29.86 | 19,411 |
| 2025-01-15 | $29.70 | $29.83 | $29.70 | $29.74 | $29.74 | 10,201 |
| 2025-01-14 | $29.10 | $29.28 | $29.05 | $29.18 | $29.18 | 23,988 |
| 2025-01-13 | $28.86 | $28.91 | $28.75 | $28.91 | $28.91 | 44,230 |
| 2025-01-10 | $29.19 | $29.40 | $29.05 | $29.27 | $29.27 | 15,761 |
| 2025-01-08 | $29.06 | $29.36 | $29.03 | $29.36 | $29.36 | 170,891 |
| 2025-01-07 | $30.13 | $30.13 | $29.41 | $29.43 | $29.43 | 9,353 |
| 2025-01-06 | $30.07 | $30.24 | $29.90 | $29.90 | $29.90 | 6,654 |
| 2025-01-03 | $29.25 | $29.89 | $29.25 | $29.89 | $29.89 | 2,749 |
| 2025-01-02 | $29.37 | $29.38 | $29.04 | $29.14 | $29.14 | 4,763 |
| 2024-12-31 | $29.28 | $29.43 | $29.11 | $29.14 | $29.14 | 9,333 |
| 2024-12-30 | $29.37 | $29.51 | $28.97 | $29.36 | $29.36 | 13,299 |
| 2024-12-27 | $30.32 | $30.32 | $30.03 | $30.13 | $29.71 | 2,644 |
| 2024-12-26 | $30.16 | $30.59 | $30.16 | $30.57 | $30.15 | 4,071 |
| 2024-12-24 | $30.14 | $30.21 | $30.14 | $30.20 | $29.79 | 4,932 |
| 2024-12-23 | $29.71 | $29.97 | $29.56 | $29.97 | $29.56 | 4,845 |
| 2024-12-20 | $29.43 | $30.07 | $29.42 | $29.88 | $29.47 | 9,490 |
| 2024-12-19 | $29.61 | $29.62 | $29.43 | $29.47 | $29.06 | 7,331 |
| 2024-12-18 | $30.39 | $30.39 | $29.31 | $29.31 | $28.90 | 5,604 |
| 2024-12-17 | $30.24 | $30.34 | $30.13 | $30.34 | $29.92 | 4,428 |
| 2024-12-16 | $30.31 | $30.65 | $30.27 | $30.61 | $30.19 | 14,738 |
| 2024-12-13 | $30.25 | $30.26 | $30.15 | $30.26 | $29.84 | 5,343 |
| 2024-12-12 | $30.22 | $30.27 | $30.04 | $30.05 | $29.64 | 5,211 |
| 2024-12-11 | $30.03 | $30.24 | $29.89 | $30.19 | $29.78 | 8,891 |
| 2024-12-10 | $30.06 | $30.19 | $29.95 | $29.95 | $29.54 | 4,924 |
| 2024-12-09 | $30.85 | $30.85 | $30.12 | $30.15 | $29.73 | 6,958 |
| 2024-12-06 | $30.67 | $30.79 | $30.67 | $30.71 | $30.29 | 4,877 |
| 2024-12-05 | $30.66 | $30.75 | $30.51 | $30.61 | $30.19 | 16,810 |
| 2024-12-04 | $30.91 | $30.91 | $30.62 | $30.74 | $30.32 | 16,080 |
| 2024-12-03 | $30.94 | $30.97 | $30.75 | $30.78 | $30.36 | 28,709 |
| 2024-12-02 | $31.32 | $31.32 | $30.79 | $30.84 | $30.42 | 13,409 |
| 2024-11-29 | $30.94 | $31.16 | $30.94 | $31.15 | $31.15 | 6,034 |
| 2024-11-27 | $30.93 | $30.93 | $30.71 | $30.81 | $30.81 | 36,654 |
| 2024-11-26 | $30.56 | $30.88 | $30.56 | $30.80 | $30.80 | 35,278 |
| 2024-11-25 | $30.92 | $30.92 | $30.35 | $30.53 | $30.53 | 75,353 |
| 2024-11-22 | $30.45 | $30.52 | $30.37 | $30.52 | $30.52 | 3,957 |
| 2024-11-21 | $29.82 | $30.23 | $29.82 | $30.22 | $30.22 | 6,406 |
| 2024-11-20 | $29.58 | $29.71 | $29.48 | $29.71 | $29.71 | 4,887 |
| 2024-11-19 | $29.40 | $29.68 | $29.39 | $29.65 | $29.65 | 6,144 |
| 2024-11-18 | $29.33 | $29.51 | $29.33 | $29.39 | $29.39 | 9,665 |
| 2024-11-15 | $29.17 | $29.34 | $29.17 | $29.34 | $29.34 | 9,507 |
| 2024-11-14 | $29.58 | $29.58 | $29.32 | $29.32 | $29.32 | 6,646 |
| 2024-11-13 | $29.90 | $30.14 | $29.81 | $29.82 | $29.82 | 16,899 |
| 2024-11-12 | $29.53 | $29.56 | $29.38 | $29.44 | $29.44 | 3,494 |
| 2024-11-11 | $29.57 | $29.64 | $29.55 | $29.55 | $29.55 | 3,533 |
| 2024-11-08 | $29.23 | $29.38 | $29.23 | $29.36 | $29.36 | 3,988 |
| 2024-11-07 | $28.92 | $29.11 | $28.89 | $28.99 | $28.99 | 4,967 |
| 2024-11-06 | $28.58 | $28.78 | $28.57 | $28.77 | $28.77 | 2,248 |
| 2024-11-05 | $28.04 | $28.25 | $28.04 | $28.25 | $28.25 | 3,297 |
| 2024-11-04 | $27.85 | $27.87 | $27.75 | $27.80 | $27.80 | 6,910 |
| 2024-11-01 | $27.99 | $28.05 | $27.82 | $27.82 | $27.82 | 1,565 |
| 2024-10-31 | $27.78 | $27.89 | $27.78 | $27.81 | $27.81 | 2,701 |
| 2024-10-30 | $27.97 | $28.18 | $27.95 | $27.95 | $27.95 | 1,776 |
| 2024-10-29 | $28.19 | $28.28 | $28.15 | $28.22 | $28.22 | 3,350 |
| 2024-10-28 | $28.26 | $28.38 | $28.22 | $28.28 | $28.28 | 3,910 |
| 2024-10-25 | $28.46 | $28.52 | $28.25 | $28.25 | $28.25 | 3,718 |
| 2024-10-24 | $28.25 | $28.36 | $28.24 | $28.36 | $28.36 | 8,152 |
| 2024-10-23 | $28.27 | $28.34 | $28.27 | $28.34 | $28.34 | 1,895 |
| 2024-10-22 | $28.46 | $28.50 | $28.46 | $28.50 | $28.50 | 3,574 |
| 2024-10-21 | $28.55 | $28.55 | $28.46 | $28.52 | $28.52 | 5,400 |
| 2024-10-18 | $28.38 | $28.54 | $28.38 | $28.54 | $28.54 | 4,449 |
| 2024-10-17 | $28.48 | $28.48 | $28.38 | $28.39 | $28.39 | 2,554 |
| 2024-10-16 | $28.35 | $28.48 | $28.35 | $28.48 | $28.48 | 3,031 |
| 2024-10-15 | $28.27 | $28.30 | $28.17 | $28.17 | $28.17 | 3,736 |
| 2024-10-14 | $28.26 | $28.32 | $28.26 | $28.28 | $28.28 | 2,938 |
| 2024-10-11 | $28.06 | $28.12 | $28.06 | $28.12 | $28.12 | 798 |
| 2024-10-10 | $27.90 | $27.90 | $27.88 | $27.88 | $27.88 | 1,302 |
| 2024-10-09 | $27.82 | $27.98 | $27.82 | $27.98 | $27.98 | 2,172 |
| 2024-10-08 | $27.82 | $27.83 | $27.72 | $27.81 | $27.81 | 2,841 |
| 2024-10-07 | $27.81 | $27.81 | $27.64 | $27.64 | $27.64 | 11,872 |
| 2024-10-04 | $27.84 | $27.90 | $27.82 | $27.90 | $27.90 | 3,475 |
| 2024-10-03 | $27.72 | $27.74 | $27.63 | $27.66 | $27.66 | 2,554 |
| 2024-10-02 | $27.62 | $27.78 | $27.62 | $27.74 | $27.74 | 5,602 |
| 2024-10-01 | $27.68 | $27.73 | $27.64 | $27.67 | $27.67 | 4,164 |
| 2024-09-30 | $27.69 | $27.76 | $27.60 | $27.75 | $27.75 | 6,527 |
| 2024-09-27 | $27.75 | $27.75 | $27.66 | $27.70 | $27.70 | 4,362 |
| 2024-09-26 | $27.67 | $27.67 | $27.58 | $27.58 | $27.58 | 996 |
| 2024-09-25 | $27.59 | $27.66 | $27.59 | $27.63 | $27.63 | 2,492 |
| 2024-09-24 | $27.44 | $27.50 | $27.44 | $27.48 | $27.48 | 4,918 |
| 2024-09-23 | $27.53 | $27.53 | $27.47 | $27.52 | $27.52 | 5,051 |
| 2024-09-20 | $27.35 | $27.37 | $27.34 | $27.37 | $27.37 | 1,275 |
| 2024-09-19 | $27.25 | $27.31 | $27.25 | $27.29 | $27.29 | 2,268 |
| 2024-09-18 | $27.26 | $27.35 | $27.19 | $27.19 | $27.19 | 2,471 |
| 2024-09-17 | $27.22 | $27.26 | $27.22 | $27.26 | $27.26 | 2,998 |
| 2024-09-16 | $27.46 | $27.48 | $27.44 | $27.47 | $27.47 | 2,541 |
| 2024-09-13 | $27.20 | $27.35 | $27.19 | $27.33 | $27.33 | 5,511 |
| 2024-09-12 | $26.96 | $27.09 | $26.94 | $27.09 | $27.09 | 4,495 |
| 2024-09-11 | $26.37 | $26.81 | $26.37 | $26.81 | $26.81 | 5,004 |
| 2024-09-10 | $26.69 | $26.69 | $26.58 | $26.64 | $26.64 | 3,801 |
| 2024-09-09 | $26.57 | $26.72 | $26.54 | $26.64 | $26.64 | 4,905 |
| 2024-09-06 | $26.50 | $26.50 | $26.35 | $26.35 | $26.35 | 2,613 |
| 2024-09-05 | $26.84 | $26.84 | $26.55 | $26.62 | $26.62 | 6,590 |
| 2024-09-04 | $26.83 | $26.84 | $26.77 | $26.82 | $26.82 | 2,438 |
| 2024-09-03 | $27.16 | $27.16 | $26.73 | $26.77 | $26.77 | 7,352 |
| 2024-08-30 | $27.15 | $27.23 | $26.95 | $27.23 | $27.23 | 7,435 |
| 2024-08-29 | $27.12 | $27.12 | $26.96 | $26.96 | $26.96 | 1,575 |
| 2024-08-28 | $27.04 | $27.04 | $26.82 | $26.93 | $26.93 | 4,958 |
| 2024-08-27 | $26.96 | $27.06 | $26.96 | $26.99 | $26.99 | 6,304 |
| 2024-08-26 | $27.10 | $27.10 | $27.01 | $27.04 | $27.04 | 4,154 |
| 2024-08-23 | $27.16 | $27.16 | $27.02 | $27.12 | $27.12 | 4,973 |
| 2024-08-22 | $27.12 | $27.12 | $26.88 | $26.91 | $26.91 | 8,677 |
| 2024-08-21 | $26.94 | $27.08 | $26.94 | $27.06 | $27.06 | 14,277 |
| 2024-08-20 | $26.96 | $27.02 | $26.87 | $26.99 | $26.99 | 12,694 |
| 2024-08-19 | $26.91 | $27.05 | $26.88 | $27.05 | $27.05 | 6,050 |
| 2024-08-16 | $26.62 | $26.89 | $26.62 | $26.84 | $26.84 | 7,872 |
| 2024-08-15 | $26.51 | $26.70 | $26.51 | $26.70 | $26.70 | 4,240 |
| 2024-08-14 | $26.34 | $26.36 | $26.30 | $26.33 | $26.33 | 3,577 |
| 2024-08-13 | $26.21 | $26.23 | $26.14 | $26.23 | $26.23 | 9,037 |
| 2024-08-12 | $26.19 | $26.21 | $26.07 | $26.12 | $26.12 | 2,348 |
| 2024-08-09 | $26.13 | $26.20 | $26.09 | $26.20 | $26.20 | 6,181 |
| 2024-08-08 | $25.87 | $25.97 | $25.87 | $25.97 | $25.97 | 3,078 |
| 2024-08-07 | $25.77 | $25.82 | $25.39 | $25.39 | $25.39 | 5,494 |
| 2024-08-06 | $25.37 | $25.71 | $25.37 | $25.49 | $25.49 | 3,240 |
| 2024-08-05 | $25.20 | $25.29 | $25.10 | $25.22 | $25.22 | 4,714 |
| 2024-08-02 | $25.87 | $25.93 | $25.56 | $25.78 | $25.78 | 7,680 |
| 2024-08-01 | $26.40 | $26.40 | $26.01 | $26.17 | $26.17 | 3,623 |
| 2024-07-31 | $26.23 | $26.46 | $26.23 | $26.36 | $26.36 | 8,992 |
| 2024-07-30 | $26.02 | $26.03 | $25.91 | $26.03 | $26.03 | 3,310 |
| 2024-07-29 | $26.10 | $26.10 | $25.99 | $26.01 | $26.01 | 1,186 |
| 2024-07-26 | $25.99 | $26.13 | $25.99 | $26.09 | $26.09 | 3,562 |
| 2024-07-25 | $25.99 | $26.26 | $25.90 | $25.90 | $25.90 | 6,486 |
| 2024-07-24 | $26.32 | $26.32 | $26.12 | $26.12 | $26.12 | 3,632 |
| 2024-07-23 | $26.68 | $26.77 | $26.65 | $26.65 | $26.65 | 5,088 |
| 2024-07-22 | $26.56 | $26.72 | $26.56 | $26.71 | $26.71 | 5,704 |
| 2024-07-19 | $26.61 | $26.61 | $26.33 | $26.40 | $26.40 | 5,757 |
| 2024-07-18 | $26.62 | $26.63 | $26.40 | $26.54 | $26.54 | 5,710 |
| 2024-07-17 | $26.81 | $26.81 | $26.58 | $26.58 | $26.58 | 3,940 |
| 2024-07-16 | $26.96 | $27.10 | $26.96 | $27.09 | $27.09 | 3,292 |
| 2024-07-15 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 857 |
| 2024-07-12 | $26.87 | $27.03 | $26.87 | $26.91 | $26.91 | 2,298 |
| 2024-07-11 | $26.91 | $26.91 | $26.70 | $26.80 | $26.80 | 5,662 |
| 2024-07-10 | $26.61 | $26.90 | $26.59 | $26.90 | $26.90 | 6,809 |
| 2024-07-09 | $26.62 | $26.62 | $26.50 | $26.53 | $26.53 | 59,653 |
| 2024-07-08 | $26.56 | $26.56 | $26.45 | $26.48 | $26.48 | 6,640 |
| 2024-07-05 | $26.38 | $26.52 | $26.38 | $26.52 | $26.52 | 2,148 |
| 2024-07-03 | $26.26 | $26.32 | $26.26 | $26.32 | $26.32 | 735 |
| 2024-07-02 | $26.05 | $26.18 | $26.04 | $26.18 | $26.18 | 3,170 |
| 2024-07-01 | $26.08 | $26.12 | $26.07 | $26.07 | $26.07 | 5,104 |
| 2024-06-28 | $26.43 | $26.44 | $26.17 | $26.17 | $26.17 | 3,346 |
| 2024-06-27 | $26.35 | $26.35 | $26.26 | $26.30 | $26.30 | 5,825 |
| 2024-06-26 | $26.29 | $26.30 | $26.21 | $26.30 | $26.30 | 1,140 |
| 2024-06-25 | $26.25 | $26.36 | $26.21 | $26.36 | $26.36 | 6,006 |
| 2024-06-24 | $26.28 | $26.37 | $26.24 | $26.24 | $26.24 | 9,195 |
| 2024-06-21 | $26.30 | $26.32 | $26.26 | $26.26 | $26.26 | 1,835 |
| 2024-06-20 | $26.59 | $26.59 | $26.35 | $26.41 | $26.41 | 6,819 |
| 2024-06-18 | $26.43 | $26.53 | $26.43 | $26.50 | $26.50 | 4,104 |
| 2024-06-17 | $26.04 | $26.35 | $26.04 | $26.30 | $26.30 | 2,618 |
| 2024-06-14 | $25.98 | $26.08 | $25.96 | $26.07 | $26.07 | 7,111 |
| 2024-06-13 | $26.10 | $26.14 | $26.01 | $26.14 | $26.14 | 5,901 |
| 2024-06-12 | $26.05 | $26.07 | $25.99 | $26.06 | $26.06 | 5,506 |
| 2024-06-11 | $25.77 | $25.85 | $25.77 | $25.85 | $25.85 | 3,150 |
| 2024-06-10 | $25.84 | $25.92 | $25.84 | $25.92 | $25.92 | 6,124 |
| 2024-06-07 | $25.90 | $25.94 | $25.76 | $25.76 | $25.76 | 2,890 |
| 2024-06-06 | $25.90 | $25.92 | $25.88 | $25.92 | $25.92 | 5,081 |
| 2024-06-05 | $25.61 | $25.83 | $25.61 | $25.83 | $25.83 | 19,311 |
| 2024-06-04 | $25.42 | $25.55 | $25.42 | $25.53 | $25.53 | 2,340 |
| 2024-06-03 | $25.56 | $25.56 | $25.39 | $25.51 | $25.51 | 6,500 |
| 2024-05-31 | $25.42 | $25.62 | $25.28 | $25.62 | $25.62 | 8,642 |
| 2024-05-30 | $25.41 | $25.44 | $25.37 | $25.41 | $25.41 | 1,791 |
| 2024-05-29 | $25.45 | $25.45 | $25.36 | $25.36 | $25.36 | 2,891 |
| 2024-05-28 | $25.57 | $25.63 | $25.54 | $25.60 | $25.60 | 2,409 |
| 2024-05-24 | $25.47 | $25.56 | $25.47 | $25.56 | $25.56 | 7,877 |
| 2024-05-23 | $25.50 | $25.54 | $25.31 | $25.35 | $25.35 | 7,415 |
| 2024-05-22 | $25.56 | $25.56 | $25.42 | $25.45 | $25.45 | 2,960 |
| 2024-05-21 | $25.64 | $25.68 | $25.57 | $25.62 | $25.62 | 30,007 |
| 2024-05-20 | $25.66 | $25.67 | $25.61 | $25.64 | $25.64 | 1,564 |
| 2024-05-17 | $25.48 | $25.54 | $25.48 | $25.54 | $25.54 | 3,321 |
| 2024-05-16 | $25.51 | $25.51 | $25.44 | $25.44 | $25.44 | 4,248 |
| 2024-05-15 | $25.34 | $25.43 | $25.34 | $25.43 | $25.43 | 12,199 |
| 2024-05-14 | $25.03 | $25.23 | $25.03 | $25.23 | $25.23 | 7,435 |
| 2024-05-13 | $25.18 | $25.18 | $25.06 | $25.08 | $25.08 | 9,435 |
| 2024-05-10 | $25.14 | $25.18 | $25.12 | $25.18 | $25.18 | 27,921 |
| 2024-05-09 | $25.12 | $25.16 | $25.08 | $25.16 | $25.16 | 1,483 |
| 2024-05-08 | $25.00 | $25.05 | $24.93 | $24.98 | $24.98 | 5,885 |
| 2024-05-07 | $25.02 | $25.10 | $25.02 | $25.07 | $25.07 | 11,594 |
| 2024-05-06 | $24.94 | $25.06 | $24.93 | $25.06 | $25.06 | 3,140 |
| 2024-05-03 | $24.59 | $24.68 | $24.58 | $24.68 | $24.68 | 2,446 |
| 2024-05-02 | $24.56 | $24.66 | $24.51 | $24.56 | $24.56 | 7,630 |
| 2024-05-01 | $24.59 | $24.64 | $24.51 | $24.51 | $24.51 | 2,542 |
| 2024-04-30 | $24.92 | $24.92 | $24.70 | $24.70 | $24.70 | 7,683 |
| 2024-04-29 | $24.98 | $25.00 | $24.89 | $24.99 | $24.99 | 8,322 |
| 2024-04-26 | $24.92 | $24.99 | $24.92 | $24.97 | $24.97 | 4,068 |
| 2024-04-25 | $24.56 | $24.76 | $24.48 | $24.74 | $24.74 | 5,259 |
| 2024-04-24 | $24.93 | $24.93 | $24.85 | $24.92 | $24.92 | 366 |
| 2024-04-23 | $24.73 | $25.00 | $24.73 | $24.95 | $24.95 | 2,658 |
| 2024-04-22 | $24.66 | $24.83 | $24.66 | $24.69 | $24.69 | 2,787 |
| 2024-04-19 | $24.69 | $24.72 | $24.61 | $24.62 | $24.62 | 3,204 |
| 2024-04-18 | $24.95 | $24.95 | $24.73 | $24.73 | $24.73 | 5,550 |
| 2024-04-17 | $25.05 | $25.05 | $24.75 | $24.80 | $24.80 | 4,019 |
| 2024-04-16 | $24.89 | $25.02 | $24.89 | $24.94 | $24.94 | 3,012 |
| 2024-04-15 | $25.36 | $25.36 | $24.99 | $25.00 | $25.00 | 5,343 |
| 2024-04-12 | $25.56 | $25.56 | $25.32 | $25.32 | $25.32 | 1,465 |
| 2024-04-11 | $25.45 | $25.55 | $25.32 | $25.50 | $25.50 | 3,030 |
| 2024-04-10 | $25.33 | $25.45 | $25.32 | $25.42 | $25.42 | 5,946 |
| 2024-04-09 | $25.62 | $25.62 | $25.27 | $25.35 | $25.35 | 13,950 |
| 2024-04-08 | $25.67 | $25.73 | $25.51 | $25.51 | $25.51 | 5,060 |
| 2024-04-05 | $25.47 | $25.64 | $25.47 | $25.60 | $25.60 | 5,119 |
| 2024-04-04 | $25.68 | $25.68 | $25.32 | $25.32 | $25.32 | 2,491 |
| 2024-04-03 | $25.47 | $25.68 | $25.47 | $25.58 | $25.58 | 26,054 |
| 2024-04-02 | $25.46 | $25.46 | $25.32 | $25.45 | $25.45 | 4,205 |
| 2024-04-01 | $25.33 | $25.50 | $25.33 | $25.50 | $25.50 | 6,073 |
| 2024-03-28 | $25.46 | $25.46 | $25.37 | $25.38 | $25.38 | 4,988 |
| 2024-03-27 | $25.33 | $25.44 | $25.33 | $25.44 | $25.44 | 3,487 |
| 2024-03-26 | $25.48 | $25.51 | $25.38 | $25.38 | $25.38 | 5,228 |
| 2024-03-25 | $25.52 | $25.54 | $25.42 | $25.42 | $25.42 | 5,456 |
| 2024-03-22 | $25.49 | $25.54 | $25.44 | $25.47 | $25.47 | 3,883 |
| 2024-03-21 | $25.57 | $25.63 | $25.52 | $25.52 | $25.52 | 4,063 |
| 2024-03-20 | $25.28 | $25.42 | $25.22 | $25.42 | $25.42 | 2,750 |
| 2024-03-19 | $25.10 | $25.30 | $25.10 | $25.29 | $25.29 | 1,409 |
| 2024-03-18 | $25.15 | $25.19 | $25.08 | $25.09 | $25.09 | 3,037 |
| 2024-03-15 | $25.00 | $25.07 | $24.96 | $24.97 | $24.97 | 7,817 |
| 2024-03-14 | $25.01 | $25.07 | $24.96 | $25.00 | $25.00 | 7,082 |
| 2024-03-13 | $25.17 | $25.17 | $25.06 | $25.07 | $25.07 | 4,269 |
| 2024-03-12 | $25.12 | $25.16 | $25.04 | $25.16 | $25.16 | 3,281 |
| 2024-03-11 | $24.87 | $24.96 | $24.87 | $24.93 | $24.93 | 1,420 |
| 2024-03-08 | $25.53 | $25.53 | $25.09 | $25.09 | $25.09 | 4,075 |
| 2024-03-07 | $25.42 | $25.45 | $25.34 | $25.45 | $25.45 | 2,054 |
| 2024-03-06 | $25.06 | $25.23 | $25.06 | $25.12 | $25.12 | 9,164 |
| 2024-03-05 | $25.05 | $25.05 | $24.86 | $24.92 | $24.92 | 5,981 |
| 2024-03-04 | $25.18 | $25.21 | $25.03 | $25.06 | $25.06 | 54,064 |
| 2024-03-01 | $24.96 | $25.08 | $24.96 | $25.08 | $25.08 | 35,496 |
| 2024-02-29 | $24.78 | $24.84 | $24.69 | $24.82 | $24.82 | 2,823 |
| 2024-02-28 | $24.72 | $24.77 | $24.70 | $24.72 | $24.72 | 3,449 |
| 2024-02-27 | $24.86 | $24.86 | $24.78 | $24.84 | $24.84 | 12,835 |
| 2024-02-26 | $24.78 | $24.83 | $24.76 | $24.77 | $24.77 | 1,348 |
| 2024-02-23 | $24.60 | $24.66 | $24.59 | $24.62 | $24.62 | 6,318 |
| 2024-02-22 | $24.51 | $24.60 | $24.47 | $24.57 | $24.57 | 8,750 |
| 2024-02-21 | $24.13 | $24.13 | $23.94 | $24.05 | $24.05 | 5,449 |
| 2024-02-20 | $24.56 | $24.56 | $24.35 | $24.37 | $24.37 | 6,411 |
| 2024-02-16 | $24.71 | $24.71 | $24.45 | $24.46 | $24.46 | 9,016 |
| 2024-02-15 | $24.52 | $24.59 | $24.50 | $24.53 | $24.53 | 10,097 |
| 2024-02-14 | $24.49 | $24.52 | $24.35 | $24.52 | $24.52 | 5,868 |
| 2024-02-13 | $24.39 | $24.50 | $24.15 | $24.24 | $24.24 | 38,307 |
| 2024-02-12 | $24.52 | $24.67 | $24.52 | $24.56 | $24.56 | 17,332 |
| 2024-02-09 | $24.51 | $24.53 | $24.51 | $24.52 | $24.52 | 2,062 |
| 2024-02-08 | $24.43 | $24.46 | $24.43 | $24.43 | $24.43 | 750 |
| 2024-02-07 | $24.40 | $24.42 | $24.36 | $24.37 | $24.37 | 9,375 |
| 2024-02-06 | $24.10 | $24.11 | $24.02 | $24.07 | $24.07 | 4,862 |
| 2024-02-05 | $24.03 | $24.14 | $24.00 | $24.11 | $24.11 | 5,181 |
| 2024-02-02 | $24.00 | $24.17 | $24.00 | $24.13 | $24.13 | 3,978 |
| 2024-02-01 | $23.83 | $23.89 | $23.80 | $23.89 | $23.89 | 3,300 |
| 2024-01-31 | $23.86 | $23.92 | $23.74 | $23.76 | $23.76 | 13,908 |
| 2024-01-30 | $23.95 | $24.07 | $23.94 | $24.05 | $24.05 | 19,826 |
| 2024-01-29 | $23.85 | $24.02 | $23.82 | $24.02 | $24.02 | 6,874 |
| 2024-01-26 | $23.79 | $23.84 | $23.77 | $23.82 | $23.82 | 4,995 |
| 2024-01-25 | $23.77 | $23.87 | $23.76 | $23.87 | $23.87 | 3,967 |
| 2024-01-24 | $23.71 | $23.92 | $23.71 | $23.81 | $23.81 | 5,847 |
| 2024-01-23 | $23.61 | $23.69 | $23.59 | $23.68 | $23.68 | 22,752 |
| 2024-01-22 | $23.65 | $23.65 | $23.59 | $23.60 | $23.60 | 3,837 |
| 2024-01-19 | $23.46 | $23.56 | $23.41 | $23.55 | $23.55 | 10,484 |
| 2024-01-18 | $23.25 | $23.41 | $23.25 | $23.41 | $23.41 | 32,329 |
| 2024-01-17 | $23.12 | $23.27 | $23.12 | $23.21 | $23.21 | 4,087 |
| 2024-01-16 | $23.29 | $23.37 | $23.24 | $23.29 | $23.29 | 5,381 |
| 2024-01-12 | $23.34 | $23.40 | $23.34 | $23.37 | $23.37 | 1,316 |
| 2024-01-11 | $23.09 | $23.20 | $23.01 | $23.18 | $23.18 | 23,619 |
| 2024-01-10 | $23.04 | $23.09 | $23.03 | $23.04 | $23.04 | 3,246 |
| 2024-01-09 | $22.86 | $22.96 | $22.84 | $22.95 | $22.95 | 7,691 |
| 2024-01-08 | $22.75 | $22.90 | $22.75 | $22.88 | $22.88 | 5,236 |
| 2024-01-05 | $22.92 | $22.95 | $22.65 | $22.73 | $22.73 | 4,622 |
| 2024-01-04 | $23.00 | $23.00 | $22.81 | $22.81 | $22.81 | 12,295 |
| 2024-01-03 | $23.04 | $23.04 | $22.89 | $22.89 | $22.89 | 11,873 |
| 2024-01-02 | $22.93 | $23.03 | $22.88 | $22.92 | $22.92 | 6,093 |
| 2023-12-29 | $23.10 | $23.10 | $23.00 | $23.05 | $23.05 | 2,313 |
| 2023-12-28 | $23.09 | $23.09 | $23.05 | $23.05 | $23.05 | 6,263 |
| 2023-12-27 | $23.50 | $23.52 | $23.45 | $23.46 | $23.11 | 8,308 |
| 2023-12-26 | $23.43 | $23.50 | $23.40 | $23.49 | $23.14 | 3,681 |
| 2023-12-22 | $23.21 | $23.45 | $23.21 | $23.38 | $23.04 | 7,021 |
| 2023-12-21 | $23.28 | $23.30 | $23.18 | $23.29 | $22.95 | 2,785 |
| 2023-12-20 | $23.43 | $23.43 | $23.10 | $23.10 | $22.76 | 2,925 |
| 2023-12-19 | $23.42 | $23.43 | $23.12 | $23.30 | $22.95 | 34,148 |
| 2023-12-18 | $23.35 | $23.41 | $23.32 | $23.35 | $23.01 | 19,975 |
| 2023-12-15 | $23.13 | $23.18 | $23.11 | $23.18 | $22.83 | 9,889 |
| 2023-12-14 | $23.23 | $23.23 | $23.15 | $23.16 | $22.82 | 1,763 |
| 2023-12-13 | $23.18 | $23.39 | $23.18 | $23.38 | $23.04 | 6,707 |
| 2023-12-12 | $23.03 | $23.19 | $23.03 | $23.15 | $22.81 | 9,422 |
| 2023-12-11 | $22.94 | $23.07 | $22.94 | $23.06 | $22.72 | 7,220 |
| 2023-12-08 | $22.84 | $22.88 | $22.76 | $22.87 | $22.53 | 3,058 |
| 2023-12-07 | $22.78 | $22.80 | $22.69 | $22.79 | $22.45 | 10,121 |
| 2023-12-06 | $23.21 | $23.24 | $22.88 | $22.89 | $22.55 | 5,810 |
| 2023-12-05 | $23.26 | $23.26 | $23.16 | $23.19 | $22.84 | 3,564 |
| 2023-12-04 | $23.24 | $23.30 | $23.17 | $23.30 | $22.95 | 15,910 |
| 2023-12-01 | $23.27 | $23.38 | $23.27 | $23.36 | $23.36 | 6,053 |
| 2023-11-30 | $23.12 | $23.22 | $23.07 | $23.22 | $23.22 | 8,402 |
| 2023-11-29 | $23.10 | $23.10 | $23.02 | $23.06 | $23.06 | 7,234 |
| 2023-11-28 | $23.22 | $23.24 | $23.14 | $23.14 | $23.14 | 7,984 |
| 2023-11-27 | $23.19 | $23.25 | $23.17 | $23.19 | $23.19 | 6,113 |
| 2023-11-24 | $23.23 | $23.27 | $23.23 | $23.26 | $23.26 | 1,367 |
| 2023-11-22 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 110 |
| 2023-11-21 | $23.08 | $23.16 | $23.08 | $23.13 | $23.13 | 3,952 |
| 2023-11-20 | $23.10 | $23.19 | $23.10 | $23.11 | $23.11 | 14,330 |
| 2023-11-17 | $22.97 | $23.03 | $22.94 | $22.97 | $22.97 | 7,131 |
| 2023-11-16 | $23.00 | $23.00 | $22.86 | $22.92 | $22.92 | 3,578 |
| 2023-11-15 | $23.23 | $23.23 | $23.08 | $23.17 | $23.17 | 3,401 |
| 2023-11-14 | $23.25 | $23.31 | $23.19 | $23.23 | $23.23 | 3,502 |
| 2023-11-13 | $23.13 | $23.16 | $23.10 | $23.10 | $23.10 | 2,455 |
| 2023-11-10 | $22.92 | $23.00 | $22.86 | $23.00 | $23.00 | 3,795 |
| 2023-11-09 | $22.90 | $22.93 | $22.70 | $22.70 | $22.70 | 5,183 |
| 2023-11-08 | $22.87 | $22.91 | $22.77 | $22.89 | $22.89 | 5,016 |
| 2023-11-07 | $22.81 | $22.88 | $22.76 | $22.86 | $22.86 | 2,781 |
| 2023-11-06 | $22.90 | $22.90 | $22.85 | $22.85 | $22.85 | 4,472 |
| 2023-11-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 533 |
| 2023-11-02 | $22.69 | $22.84 | $22.69 | $22.83 | $22.83 | 3,861 |
| 2023-11-01 | $22.35 | $22.47 | $22.35 | $22.44 | $22.44 | 2,806 |
| 2023-10-31 | $22.31 | $22.32 | $22.25 | $22.25 | $22.25 | 15,368 |
| 2023-10-30 | $22.19 | $22.25 | $22.14 | $22.20 | $22.20 | 2,948 |
| 2023-10-27 | $22.13 | $22.13 | $22.06 | $22.07 | $22.07 | 955 |
| 2023-10-26 | $22.26 | $22.39 | $22.26 | $22.26 | $22.26 | 7,013 |
| 2023-10-25 | $22.39 | $22.47 | $22.34 | $22.34 | $22.34 | 7,177 |
| 2023-10-24 | $22.40 | $22.45 | $22.36 | $22.36 | $22.36 | 8,243 |
| 2023-10-23 | $22.44 | $22.45 | $22.32 | $22.32 | $22.32 | 4,155 |
| 2023-10-20 | $22.75 | $22.75 | $22.47 | $22.47 | $22.47 | 5,558 |
| 2023-10-19 | $22.80 | $22.97 | $22.73 | $22.77 | $22.77 | 4,197 |
| 2023-10-18 | $22.88 | $23.03 | $22.86 | $22.88 | $22.88 | 5,077 |
| 2023-10-17 | $23.01 | $23.01 | $22.92 | $22.98 | $22.98 | 3,772 |
| 2023-10-16 | $22.82 | $22.94 | $22.82 | $22.87 | $22.87 | 2,636 |
| 2023-10-13 | $22.80 | $22.80 | $22.74 | $22.76 | $22.76 | 1,526 |
| 2023-10-12 | $22.74 | $22.74 | $22.55 | $22.65 | $22.65 | 3,349 |
| 2023-10-11 | $22.52 | $22.72 | $22.52 | $22.72 | $22.72 | 2,684 |
| 2023-10-10 | $22.74 | $22.80 | $22.70 | $22.70 | $22.70 | 7,269 |
| 2023-10-09 | $22.41 | $22.67 | $22.41 | $22.61 | $22.61 | 2,305 |
| 2023-10-06 | $22.00 | $22.31 | $22.00 | $22.28 | $22.28 | 4,768 |
| 2023-10-05 | $22.04 | $22.11 | $22.00 | $22.04 | $22.04 | 7,677 |
| 2023-10-04 | $22.06 | $22.06 | $21.87 | $22.05 | $22.05 | 9,066 |
| 2023-10-03 | $22.20 | $22.20 | $22.06 | $22.09 | $22.09 | 5,770 |
| 2023-10-02 | $22.27 | $22.29 | $22.23 | $22.29 | $22.29 | 1,689 |
| 2023-09-29 | $22.62 | $22.62 | $22.43 | $22.43 | $22.43 | 1,311 |
| 2023-09-28 | $22.70 | $22.71 | $22.62 | $22.66 | $22.66 | 7,256 |
| 2023-09-27 | $22.51 | $22.64 | $22.47 | $22.56 | $22.56 | 4,145 |
| 2023-09-26 | $22.48 | $22.52 | $22.39 | $22.39 | $22.39 | 1,944 |
| 2023-09-25 | $22.59 | $22.69 | $22.54 | $22.64 | $22.64 | 6,642 |
| 2023-09-22 | $22.70 | $22.70 | $22.54 | $22.56 | $22.56 | 5,042 |
| 2023-09-21 | $22.62 | $22.65 | $22.53 | $22.53 | $22.53 | 3,327 |
| 2023-09-20 | $23.30 | $23.30 | $23.02 | $23.02 | $23.02 | 2,341 |
| 2023-09-19 | $23.14 | $23.21 | $23.14 | $23.19 | $23.19 | 1,891 |
| 2023-09-18 | $23.33 | $23.36 | $23.31 | $23.31 | $23.31 | 2,504 |
| 2023-09-15 | $23.43 | $23.43 | $23.23 | $23.25 | $23.25 | 2,514 |
| 2023-09-14 | $23.58 | $23.59 | $23.49 | $23.57 | $23.57 | 16,505 |
| 2023-09-13 | $23.44 | $23.44 | $23.34 | $23.38 | $23.38 | 4,467 |
| 2023-09-12 | $23.46 | $23.51 | $23.43 | $23.43 | $23.43 | 1,555 |
| 2023-09-11 | $23.51 | $23.51 | $23.48 | $23.50 | $23.50 | 1,987 |
| 2023-09-08 | $23.42 | $23.53 | $23.42 | $23.47 | $23.47 | 2,188 |
| 2023-09-07 | $23.40 | $23.49 | $23.40 | $23.44 | $23.44 | 3,971 |
| 2023-09-06 | $23.53 | $23.53 | $23.35 | $23.44 | $23.44 | 997 |
| 2023-09-05 | $23.58 | $23.58 | $23.49 | $23.49 | $23.49 | 4,323 |
| 2023-09-01 | $23.52 | $23.53 | $23.46 | $23.47 | $23.47 | 3,689 |
| 2023-08-31 | $23.39 | $23.41 | $23.34 | $23.38 | $23.38 | 26,589 |
| 2023-08-30 | $23.16 | $23.34 | $23.16 | $23.29 | $23.29 | 7,780 |
| 2023-08-29 | $23.02 | $23.18 | $23.00 | $23.15 | $23.15 | 9,814 |
| 2023-08-28 | $22.96 | $22.96 | $22.92 | $22.96 | $22.96 | 2,620 |
| 2023-08-25 | $22.77 | $22.91 | $22.75 | $22.86 | $22.86 | 8,689 |
| 2023-08-24 | $22.95 | $22.98 | $22.68 | $22.68 | $22.68 | 6,227 |
| 2023-08-23 | $22.94 | $23.04 | $22.94 | $23.02 | $23.02 | 4,690 |
| 2023-08-22 | $22.89 | $22.90 | $22.81 | $22.90 | $22.90 | 15,139 |
| 2023-08-21 | $22.82 | $22.92 | $22.82 | $22.89 | $22.89 | 3,204 |
| 2023-08-18 | $22.47 | $22.72 | $22.47 | $22.66 | $22.66 | 7,380 |
| 2023-08-17 | $22.71 | $22.71 | $22.48 | $22.49 | $22.49 | 4,230 |
| 2023-08-16 | $22.97 | $22.97 | $22.73 | $22.73 | $22.73 | 5,876 |
| 2023-08-15 | $22.88 | $22.93 | $22.86 | $22.86 | $22.86 | 1,803 |
| 2023-08-14 | $23.02 | $23.10 | $23.02 | $23.09 | $23.09 | 4,229 |
| 2023-08-11 | $22.97 | $22.99 | $22.91 | $22.95 | $22.95 | 8,056 |
| 2023-08-10 | $23.03 | $23.03 | $22.86 | $22.91 | $22.91 | 12,266 |
| 2023-08-09 | $22.89 | $22.99 | $22.84 | $22.94 | $22.94 | 14,060 |
| 2023-08-08 | $22.69 | $22.90 | $22.69 | $22.86 | $22.86 | 5,008 |
| 2023-08-07 | $22.96 | $23.05 | $22.96 | $23.05 | $23.05 | 1,348 |
| 2023-08-04 | $23.16 | $23.16 | $22.95 | $22.95 | $22.95 | 2,425 |
| 2023-08-03 | $23.11 | $23.19 | $23.09 | $23.09 | $23.09 | 10,627 |
| 2023-08-02 | $23.31 | $23.31 | $23.11 | $23.13 | $23.13 | 9,742 |
| 2023-08-01 | $23.50 | $23.64 | $23.49 | $23.63 | $23.63 | 3,310 |
| 2023-07-31 | $23.59 | $23.64 | $23.59 | $23.64 | $23.64 | 2,250 |
| 2023-07-28 | $23.45 | $23.55 | $23.45 | $23.53 | $23.53 | 1,928 |
| 2023-07-27 | $23.74 | $23.74 | $23.27 | $23.32 | $23.32 | 8,478 |
| 2023-07-26 | $23.61 | $23.61 | $23.56 | $23.59 | $23.59 | 3,387 |
| 2023-07-25 | $23.51 | $23.78 | $23.51 | $23.78 | $23.78 | 3,731 |
| 2023-07-24 | $23.60 | $23.62 | $23.58 | $23.59 | $23.59 | 10,545 |
| 2023-07-21 | $23.61 | $23.61 | $23.53 | $23.54 | $23.54 | 1,518 |
| 2023-07-20 | $23.60 | $23.61 | $23.58 | $23.58 | $23.58 | 4,849 |
| 2023-07-19 | $23.65 | $23.72 | $23.59 | $23.67 | $23.67 | 2,603 |
| 2023-07-18 | $23.57 | $23.66 | $23.56 | $23.64 | $23.64 | 4,286 |
| 2023-07-17 | $23.41 | $23.53 | $23.41 | $23.48 | $23.48 | 1,482 |
| 2023-07-14 | $23.43 | $23.43 | $23.34 | $23.34 | $23.34 | 2,060 |
| 2023-07-13 | $23.37 | $23.51 | $23.37 | $23.44 | $23.44 | 6,582 |
| 2023-07-12 | $23.42 | $23.48 | $23.33 | $23.33 | $23.33 | 4,814 |
| 2023-07-11 | $23.17 | $23.30 | $23.17 | $23.30 | $23.30 | 3,873 |
| 2023-07-10 | $23.22 | $23.22 | $23.16 | $23.21 | $23.21 | 842 |
| 2023-07-07 | $23.18 | $23.26 | $23.03 | $23.03 | $23.03 | 3,460 |
| 2023-07-06 | $23.07 | $23.16 | $23.05 | $23.14 | $23.14 | 2,041 |
| 2023-07-05 | $23.29 | $23.33 | $23.25 | $23.31 | $23.31 | 6,022 |
| 2023-07-03 | $23.05 | $23.79 | $23.05 | $23.31 | $23.31 | 20,427 |
| 2023-06-30 | $23.32 | $23.37 | $23.30 | $23.33 | $23.33 | 4,637 |
| 2023-06-29 | $23.09 | $23.14 | $23.08 | $23.13 | $23.13 | 7,556 |
| 2023-06-28 | $22.93 | $23.04 | $22.93 | $22.98 | $22.98 | 3,300 |
| 2023-06-27 | $22.96 | $23.07 | $22.92 | $23.01 | $23.01 | 6,395 |
| 2023-06-26 | $22.78 | $22.90 | $22.78 | $22.85 | $22.85 | 2,699 |
| 2023-06-23 | $22.90 | $22.99 | $22.86 | $22.86 | $22.86 | 3,689 |
| 2023-06-22 | $23.02 | $23.07 | $23.02 | $23.05 | $23.05 | 3,401 |
| 2023-06-21 | $23.03 | $23.10 | $23.02 | $23.06 | $23.06 | 1,625 |
| 2023-06-20 | $23.01 | $23.15 | $23.01 | $23.08 | $23.08 | 5,324 |
| 2023-06-16 | $23.32 | $23.34 | $23.17 | $23.17 | $23.17 | 4,414 |
| 2023-06-15 | $23.12 | $23.25 | $23.12 | $23.25 | $23.25 | 7,794 |
| 2023-06-14 | $22.98 | $23.04 | $22.93 | $22.94 | $22.94 | 7,520 |
| 2023-06-13 | $22.85 | $22.99 | $22.84 | $22.95 | $22.95 | 11,708 |
| 2023-06-12 | $22.59 | $22.71 | $22.58 | $22.71 | $22.71 | 3,496 |
| 2023-06-09 | $22.65 | $22.65 | $22.56 | $22.56 | $22.56 | 5,833 |
| 2023-06-08 | $22.57 | $22.61 | $22.52 | $22.61 | $22.61 | 4,629 |
| 2023-06-07 | $22.48 | $22.52 | $22.47 | $22.47 | $22.47 | 2,343 |
| 2023-06-06 | $22.37 | $22.45 | $22.35 | $22.45 | $22.45 | 15,724 |
| 2023-06-05 | $22.44 | $22.48 | $22.40 | $22.40 | $22.40 | 4,105 |
| 2023-06-02 | $22.29 | $22.43 | $22.27 | $22.43 | $22.43 | 3,585 |
| 2023-06-01 | $21.87 | $22.06 | $21.87 | $21.99 | $21.99 | 7,089 |
| 2023-05-31 | $21.78 | $21.84 | $21.76 | $21.83 | $21.83 | 6,025 |
| 2023-05-30 | $21.90 | $21.95 | $21.80 | $21.84 | $21.84 | 3,286 |
| 2023-05-26 | $21.94 | $22.06 | $21.94 | $21.96 | $21.96 | 11,415 |
| 2023-05-25 | $21.98 | $22.04 | $21.95 | $22.01 | $22.01 | 9,388 |
| 2023-05-24 | $22.32 | $22.32 | $22.05 | $22.11 | $22.11 | 11,105 |
| 2023-05-23 | $22.29 | $22.33 | $22.26 | $22.26 | $22.26 | 3,475 |
| 2023-05-22 | $22.34 | $22.40 | $22.32 | $22.36 | $22.36 | 3,447 |
| 2023-05-19 | $22.48 | $22.48 | $22.34 | $22.36 | $22.36 | 875 |
| 2023-05-18 | $22.39 | $22.39 | $22.23 | $22.39 | $22.39 | 5,417 |
| 2023-05-17 | $22.34 | $22.45 | $22.34 | $22.41 | $22.41 | 5,402 |
| 2023-05-16 | $22.41 | $22.41 | $22.27 | $22.29 | $22.29 | 3,919 |
| 2023-05-15 | $22.43 | $22.54 | $22.43 | $22.50 | $22.50 | 2,021 |
| 2023-05-12 | $22.60 | $22.60 | $22.35 | $22.41 | $22.41 | 2,217 |
| 2023-05-11 | $22.46 | $22.46 | $22.28 | $22.43 | $22.43 | 33,958 |
| 2023-05-10 | $22.56 | $22.56 | $22.53 | $22.53 | $22.53 | 1,206 |
| 2023-05-09 | $22.30 | $22.48 | $22.30 | $22.46 | $22.46 | 4,105 |
| 2023-05-08 | $22.43 | $22.45 | $22.40 | $22.40 | $22.40 | 3,814 |
| 2023-05-05 | $22.35 | $22.40 | $22.35 | $22.40 | $22.40 | 355 |
| 2023-05-04 | $22.19 | $22.22 | $22.17 | $22.17 | $22.17 | 1,423 |
| 2023-05-03 | $22.41 | $22.49 | $22.28 | $22.28 | $22.28 | 3,062 |
| 2023-05-02 | $22.40 | $22.41 | $22.28 | $22.39 | $22.39 | 2,430 |
| 2023-05-01 | $22.62 | $22.68 | $22.59 | $22.60 | $22.60 | 8,223 |
| 2023-04-28 | $22.40 | $22.59 | $22.40 | $22.59 | $22.59 | 5,141 |
| 2023-04-27 | $22.30 | $22.43 | $22.22 | $22.42 | $22.42 | 39,325 |
| 2023-04-26 | $22.36 | $22.36 | $22.18 | $22.22 | $22.22 | 10,652 |
| 2023-04-25 | $22.51 | $22.55 | $22.34 | $22.37 | $22.37 | 9,172 |
| 2023-04-24 | $22.53 | $22.63 | $22.52 | $22.52 | $22.52 | 6,669 |
| 2023-04-21 | $22.50 | $22.52 | $22.47 | $22.48 | $22.48 | 1,338 |
| 2023-04-20 | $22.42 | $22.53 | $22.42 | $22.47 | $22.47 | 20,005 |
| 2023-04-19 | $22.51 | $22.57 | $22.51 | $22.57 | $22.57 | 5,339 |
| 2023-04-18 | $22.53 | $22.65 | $22.53 | $22.65 | $22.65 | 6,073 |
| 2023-04-17 | $22.71 | $22.71 | $22.39 | $22.46 | $22.46 | 42,260 |
| 2023-04-14 | $22.44 | $22.65 | $22.44 | $22.52 | $22.52 | 12,757 |
| 2023-04-13 | $22.62 | $22.70 | $22.49 | $22.64 | $22.64 | 4,670 |
| 2023-04-12 | $22.51 | $22.53 | $22.46 | $22.46 | $22.46 | 3,145 |
| 2023-04-11 | $22.52 | $22.56 | $22.42 | $22.42 | $22.42 | 26,586 |
| 2023-04-10 | $22.14 | $22.44 | $22.14 | $22.43 | $22.43 | 3,098 |
| 2023-04-06 | $22.37 | $22.46 | $22.37 | $22.37 | $22.37 | 2,369 |
| 2023-04-05 | $22.38 | $22.48 | $22.38 | $22.43 | $22.43 | 4,892 |
| 2023-04-04 | $22.49 | $22.50 | $22.34 | $22.35 | $22.35 | 4,861 |
| 2023-04-03 | $22.27 | $22.60 | $22.27 | $22.51 | $22.51 | 3,636 |
| 2023-03-31 | $22.25 | $22.36 | $22.23 | $22.33 | $22.33 | 8,323 |
| 2023-03-30 | $22.13 | $22.18 | $22.08 | $22.18 | $22.18 | 2,795 |
| 2023-03-29 | $22.08 | $22.10 | $22.02 | $22.08 | $22.08 | 3,157 |
| 2023-03-28 | $21.93 | $22.00 | $21.84 | $21.90 | $21.90 | 3,008 |
| 2023-03-27 | $21.73 | $21.83 | $21.66 | $21.74 | $21.74 | 21,823 |
| 2023-03-24 | $21.48 | $21.59 | $21.37 | $21.53 | $21.53 | 9,512 |
| 2023-03-23 | $21.54 | $21.60 | $21.25 | $21.34 | $21.34 | 36,174 |
| 2023-03-22 | $21.80 | $21.91 | $21.51 | $21.51 | $21.51 | 858 |
| 2023-03-21 | $21.82 | $21.89 | $21.79 | $21.86 | $21.86 | 4,314 |
| 2023-03-20 | $21.56 | $21.85 | $21.56 | $21.70 | $21.70 | 9,593 |
| 2023-03-17 | $21.55 | $21.57 | $21.33 | $21.38 | $21.38 | 5,410 |
| 2023-03-16 | $21.63 | $21.74 | $21.62 | $21.73 | $21.73 | 4,744 |
| 2023-03-15 | $21.46 | $21.51 | $21.32 | $21.50 | $21.50 | 149,685 |
| 2023-03-14 | $21.95 | $21.99 | $21.70 | $21.87 | $21.87 | 7,570 |
| 2023-03-13 | $21.21 | $21.98 | $21.21 | $21.71 | $21.71 | 4,369 |
| 2023-03-10 | $22.00 | $22.10 | $21.68 | $21.69 | $21.69 | 40,351 |
| 2023-03-09 | $22.34 | $22.34 | $22.02 | $22.04 | $22.04 | 158,520 |
| 2023-03-08 | $22.46 | $22.48 | $22.30 | $22.41 | $22.41 | 16,284 |
| 2023-03-07 | $22.63 | $22.65 | $22.43 | $22.45 | $22.45 | 13,904 |
| 2023-03-06 | $22.79 | $22.82 | $22.71 | $22.77 | $22.77 | 6,376 |
| 2023-03-03 | $22.66 | $22.86 | $22.66 | $22.86 | $22.86 | 3,380 |
| 2023-03-02 | $22.38 | $22.65 | $22.38 | $22.62 | $22.62 | 4,148 |
| 2023-03-01 | $22.47 | $22.48 | $22.40 | $22.48 | $22.48 | 1,914 |
| 2023-02-28 | $22.61 | $22.64 | $22.52 | $22.54 | $22.54 | 8,084 |
| 2023-02-27 | $22.71 | $22.80 | $22.64 | $22.66 | $22.66 | 4,918 |
| 2023-02-24 | $22.50 | $22.66 | $22.47 | $22.65 | $22.65 | 47,076 |
| 2023-02-23 | $22.58 | $22.73 | $22.56 | $22.71 | $22.71 | 9,265 |
| 2023-02-22 | $22.58 | $22.75 | $22.57 | $22.58 | $22.58 | 10,684 |
| 2023-02-21 | $22.72 | $22.76 | $22.63 | $22.66 | $22.66 | 7,291 |
| 2023-02-17 | $23.00 | $23.02 | $22.94 | $22.97 | $22.97 | 3,956 |
| 2023-02-16 | $23.08 | $23.17 | $23.05 | $23.05 | $23.05 | 18,596 |
| 2023-02-15 | $23.18 | $23.18 | $23.04 | $23.14 | $23.14 | 7,588 |
| 2023-02-14 | $23.22 | $23.32 | $23.08 | $23.22 | $23.22 | 18,273 |
| 2023-02-13 | $23.16 | $23.25 | $23.15 | $23.22 | $23.22 | 9,545 |
| 2023-02-10 | $23.01 | $23.23 | $23.00 | $23.20 | $23.20 | 16,014 |
| 2023-02-09 | $23.09 | $23.09 | $22.86 | $22.86 | $22.86 | 35,798 |
| 2023-02-08 | $23.10 | $23.10 | $22.96 | $22.98 | $22.98 | 26,825 |
| 2023-02-07 | $22.85 | $23.12 | $22.83 | $23.12 | $23.12 | 10,293 |
| 2023-02-06 | $23.02 | $23.02 | $22.93 | $23.00 | $23.00 | 17,198 |
| 2023-02-03 | $23.07 | $23.11 | $22.99 | $22.99 | $22.99 | 14,063 |
| 2023-02-02 | $23.12 | $23.33 | $23.03 | $23.08 | $23.08 | 20,915 |
| 2023-02-01 | $23.21 | $23.39 | $23.06 | $23.28 | $23.28 | 6,442 |
| 2023-01-31 | $22.93 | $23.28 | $22.93 | $23.28 | $23.28 | 29,599 |
| 2023-01-30 | $23.11 | $23.21 | $22.96 | $22.96 | $22.96 | 26,411 |
| 2023-01-27 | $22.97 | $23.26 | $22.97 | $23.06 | $23.06 | 79,021 |
| 2023-01-26 | $23.26 | $23.26 | $23.00 | $23.16 | $23.16 | 20,106 |
| 2023-01-25 | $22.82 | $23.10 | $22.82 | $23.09 | $23.09 | 6,251 |
| 2023-01-24 | $22.95 | $23.08 | $22.74 | $23.06 | $23.06 | 14,534 |
| 2023-01-23 | $22.93 | $23.16 | $22.93 | $23.05 | $23.05 | 31,919 |
| 2023-01-20 | $22.87 | $22.95 | $22.78 | $22.94 | $22.94 | 8,089 |
| 2023-01-19 | $22.90 | $22.90 | $22.65 | $22.72 | $22.72 | 8,595 |
| 2023-01-18 | $23.50 | $23.50 | $22.91 | $22.91 | $22.91 | 15,425 |
| 2023-01-17 | $23.47 | $23.48 | $23.33 | $23.34 | $23.34 | 19,534 |
| 2023-01-13 | $23.16 | $23.43 | $23.16 | $23.40 | $23.40 | 14,707 |
| 2023-01-12 | $23.41 | $23.46 | $23.30 | $23.39 | $23.39 | 21,655 |
| 2023-01-11 | $23.22 | $23.52 | $23.16 | $23.32 | $23.32 | 46,153 |
| 2023-01-10 | $22.91 | $23.17 | $22.91 | $23.17 | $23.17 | 12,537 |
| 2023-01-09 | $23.48 | $23.48 | $23.08 | $23.11 | $23.11 | 15,602 |
| 2023-01-06 | $23.08 | $23.34 | $23.08 | $23.27 | $23.27 | 18,195 |
| 2023-01-05 | $22.84 | $22.87 | $22.76 | $22.81 | $22.81 | 5,500 |
| 2023-01-04 | $22.90 | $23.04 | $22.76 | $22.92 | $22.92 | 6,265 |
| 2023-01-03 | $23.05 | $23.20 | $22.80 | $22.85 | $22.85 | 10,746 |
| 2022-12-30 | $23.29 | $23.31 | $22.92 | $23.10 | $23.10 | 27,670 |
| 2022-12-29 | $23.13 | $23.44 | $23.13 | $23.44 | $23.44 | 25,736 |
| 2022-12-28 | $23.11 | $23.15 | $22.99 | $22.99 | $22.99 | 18,088 |
| 2022-12-27 | $23.83 | $23.83 | $23.47 | $23.55 | $23.38 | 22,818 |
| 2022-12-23 | $23.28 | $23.68 | $23.28 | $23.51 | $23.34 | 13,684 |
| 2022-12-22 | $23.46 | $23.46 | $22.97 | $23.25 | $23.08 | 12,775 |
| 2022-12-21 | $23.38 | $23.63 | $23.38 | $23.51 | $23.34 | 42,503 |
| 2022-12-20 | $23.24 | $23.29 | $23.21 | $23.25 | $23.08 | 6,960 |
| 2022-12-19 | $23.33 | $23.33 | $23.07 | $23.15 | $23.15 | 23,690 |
| 2022-12-16 | $23.31 | $23.37 | $23.16 | $23.30 | $23.30 | 10,443 |
| 2022-12-15 | $23.27 | $23.27 | $23.05 | $23.14 | $23.14 | 11,706 |
| 2022-12-14 | $23.66 | $23.73 | $23.42 | $23.49 | $23.49 | 7,235 |
| 2022-12-13 | $23.76 | $23.76 | $23.49 | $23.62 | $23.62 | 25,747 |
| 2022-12-12 | $23.24 | $23.45 | $23.20 | $23.45 | $23.45 | 10,950 |
| 2022-12-09 | $23.44 | $23.45 | $23.15 | $23.15 | $23.15 | 11,222 |
| 2022-12-08 | $23.46 | $23.71 | $23.35 | $23.39 | $23.39 | 4,273 |
| 2022-12-07 | $23.38 | $23.59 | $23.30 | $23.36 | $23.36 | 39,222 |
| 2022-12-06 | $23.65 | $23.65 | $23.29 | $23.40 | $23.40 | 7,601 |
| 2022-12-05 | $23.88 | $23.88 | $23.58 | $23.65 | $23.65 | 7,469 |
| 2022-12-02 | $24.08 | $24.27 | $24.08 | $24.22 | $24.22 | 10,700 |
| 2022-12-01 | $24.36 | $24.36 | $24.11 | $24.16 | $24.16 | 3,756 |
| 2022-11-30 | $23.82 | $24.28 | $23.72 | $24.23 | $24.23 | 5,442 |
| 2022-11-29 | $24.04 | $24.04 | $23.74 | $23.84 | $23.84 | 9,145 |
| 2022-11-28 | $23.91 | $23.92 | $23.65 | $23.66 | $23.66 | 6,174 |
| 2022-11-25 | $24.07 | $24.10 | $24.04 | $24.04 | $24.04 | 920 |
| 2022-11-23 | $23.96 | $23.98 | $23.86 | $23.98 | $23.98 | 4,011 |
| 2022-11-22 | $23.94 | $24.02 | $23.92 | $24.02 | $24.02 | 7,083 |
| 2022-11-21 | $23.60 | $23.71 | $23.46 | $23.71 | $23.71 | 5,721 |
| 2022-11-18 | $23.79 | $23.79 | $23.57 | $23.69 | $23.69 | 6,012 |
| 2022-11-17 | $23.49 | $23.59 | $23.34 | $23.57 | $23.57 | 3,862 |
| 2022-11-16 | $23.80 | $23.80 | $23.68 | $23.76 | $23.76 | 3,303 |
| 2022-11-15 | $23.78 | $23.93 | $23.78 | $23.87 | $23.87 | 7,083 |
| 2022-11-14 | $23.90 | $23.98 | $23.73 | $23.73 | $23.73 | 13,456 |
| 2022-11-11 | $24.07 | $24.07 | $23.76 | $23.90 | $23.90 | 9,003 |
| 2022-11-10 | $23.55 | $23.97 | $23.54 | $23.95 | $23.95 | 9,066 |
| 2022-11-09 | $23.43 | $23.43 | $23.17 | $23.17 | $23.17 | 4,759 |
| 2022-11-08 | $23.65 | $23.95 | $23.65 | $23.80 | $23.80 | 42,453 |
| 2022-11-07 | $23.61 | $23.73 | $23.46 | $23.66 | $23.66 | 17,195 |
| 2022-11-04 | $23.28 | $23.31 | $23.06 | $23.31 | $23.31 | 2,688 |
| 2022-11-03 | $22.89 | $23.17 | $22.89 | $23.03 | $23.03 | 6,004 |
| 2022-11-02 | $23.45 | $23.76 | $23.11 | $23.11 | $23.11 | 17,844 |
| 2022-11-01 | $25.16 | $25.16 | $23.50 | $23.58 | $23.58 | 4,538 |
| 2022-10-31 | $23.19 | $23.71 | $23.19 | $23.55 | $23.55 | 11,439 |
| 2022-10-28 | $23.42 | $23.55 | $23.21 | $23.55 | $23.55 | 51,950 |
| 2022-10-27 | $23.45 | $23.62 | $23.28 | $23.28 | $23.28 | 44,346 |
| 2022-10-26 | $23.05 | $23.38 | $23.05 | $23.25 | $23.25 | 3,709 |
| 2022-10-25 | $22.92 | $23.30 | $22.92 | $23.10 | $23.10 | 65,534 |
| 2022-10-24 | $22.69 | $22.89 | $22.68 | $22.73 | $22.73 | 80,452 |
| 2022-10-21 | $22.55 | $22.65 | $22.55 | $22.61 | $22.61 | 758 |
| 2022-10-20 | $22.50 | $22.50 | $22.13 | $22.17 | $22.17 | 4,854 |
| 2022-10-19 | $22.35 | $22.46 | $22.34 | $22.42 | $22.42 | 120,021 |
| 2022-10-18 | $22.64 | $22.67 | $22.32 | $22.50 | $22.50 | 10,059 |
| 2022-10-17 | $22.01 | $22.33 | $22.01 | $22.26 | $22.26 | 6,394 |
| 2022-10-14 | $22.27 | $22.27 | $21.79 | $21.79 | $21.79 | 7,134 |
| 2022-10-13 | $21.81 | $22.40 | $21.78 | $22.37 | $22.37 | 4,696 |
| 2022-10-12 | $21.95 | $22.00 | $21.84 | $21.84 | $21.84 | 19,090 |
| 2022-10-11 | $21.84 | $22.32 | $21.84 | $22.09 | $22.09 | 8,510 |
| 2022-10-10 | $22.18 | $22.18 | $22.02 | $22.07 | $22.07 | 104,882 |
| 2022-10-07 | $22.35 | $22.41 | $22.19 | $22.19 | $22.19 | 27,428 |
| 2022-10-06 | $22.58 | $22.73 | $22.57 | $22.57 | $22.57 | 3,554 |
| 2022-10-05 | $22.60 | $22.81 | $22.52 | $22.75 | $22.75 | 6,981 |
| 2022-10-04 | $22.71 | $22.77 | $22.61 | $22.77 | $22.77 | 4,309 |
| 2022-10-03 | $21.78 | $22.24 | $21.78 | $22.14 | $22.14 | 1,652 |
| 2022-09-30 | $21.81 | $21.89 | $21.54 | $21.54 | $21.54 | 15,942 |
| 2022-09-29 | $21.60 | $21.70 | $21.51 | $21.69 | $21.69 | 8,474 |
| 2022-09-28 | $21.76 | $22.09 | $21.76 | $22.05 | $22.05 | 45,742 |
| 2022-09-27 | $21.68 | $21.68 | $21.37 | $21.53 | $21.53 | 4,980 |
| 2022-09-26 | $21.78 | $21.91 | $21.56 | $21.57 | $21.57 | 346,229 |
| 2022-09-23 | $22.00 | $22.00 | $21.68 | $21.76 | $21.76 | 11,672 |
| 2022-09-22 | $22.48 | $22.59 | $22.39 | $22.40 | $22.40 | 15,971 |
| 2022-09-21 | $23.00 | $23.17 | $22.68 | $22.68 | $22.68 | 30,824 |
| 2022-09-20 | $22.94 | $22.97 | $22.84 | $22.92 | $22.92 | 9,450 |
| 2022-09-19 | $22.85 | $23.20 | $22.85 | $23.20 | $23.20 | 9,703 |
| 2022-09-16 | $22.98 | $23.05 | $22.80 | $23.00 | $23.00 | 53,530 |
| 2022-09-15 | $23.53 | $23.53 | $23.20 | $23.23 | $23.23 | 12,883 |
| 2022-09-14 | $23.57 | $23.60 | $23.43 | $23.56 | $23.56 | 26,874 |
| 2022-09-13 | $23.78 | $23.85 | $23.37 | $23.42 | $23.42 | 13,456 |
| 2022-09-12 | $24.11 | $24.15 | $24.07 | $24.11 | $24.11 | 5,339 |
| 2022-09-09 | $23.91 | $24.04 | $23.87 | $23.97 | $23.97 | 44,435 |
| 2022-09-08 | $23.56 | $23.64 | $23.44 | $23.64 | $23.64 | 38,257 |
| 2022-09-07 | $23.33 | $23.48 | $23.29 | $23.47 | $23.47 | 5,606 |
| 2022-09-06 | $23.25 | $23.39 | $23.14 | $23.16 | $23.16 | 18,277 |
| 2022-09-02 | $23.62 | $23.67 | $23.26 | $23.26 | $23.26 | 19,721 |
| 2022-09-01 | $23.18 | $23.36 | $23.14 | $23.36 | $23.36 | 27,535 |
| 2022-08-31 | $23.66 | $23.70 | $23.49 | $23.49 | $23.49 | 8,707 |
| 2022-08-30 | $23.80 | $23.80 | $23.62 | $23.62 | $23.62 | 3,387 |
| 2022-08-29 | $24.02 | $24.17 | $24.02 | $24.05 | $24.05 | 7,597 |
| 2022-08-26 | $24.72 | $24.72 | $24.15 | $24.15 | $24.15 | 3,680 |
| 2022-08-25 | $24.53 | $24.70 | $24.53 | $24.69 | $24.69 | 53,017 |
| 2022-08-24 | $24.35 | $24.45 | $24.31 | $24.45 | $24.45 | 476,806 |
| 2022-08-23 | $24.43 | $24.46 | $24.31 | $24.31 | $24.31 | 7,505 |
| 2022-08-22 | $24.28 | $24.37 | $24.18 | $24.20 | $24.20 | 27,623 |
| 2022-08-19 | $24.49 | $24.53 | $24.43 | $24.52 | $24.52 | 3,235 |
| 2022-08-18 | $24.45 | $24.71 | $24.45 | $24.71 | $24.71 | 8,666 |
| 2022-08-17 | $24.57 | $24.59 | $24.50 | $24.55 | $24.55 | 2,742 |
| 2022-08-16 | $24.72 | $24.75 | $24.67 | $24.73 | $24.73 | 6,090 |
| 2022-08-15 | $24.48 | $24.63 | $24.48 | $24.63 | $24.63 | 3,442 |
| 2022-08-12 | $24.38 | $24.62 | $24.38 | $24.62 | $24.62 | 6,913 |
| 2022-08-11 | $24.36 | $24.36 | $24.27 | $24.27 | $24.27 | 3,200 |
| 2022-08-10 | $23.99 | $24.13 | $23.80 | $24.12 | $24.12 | 7,083 |
| 2022-08-09 | $23.79 | $23.82 | $23.76 | $23.76 | $23.76 | 3,890 |
| 2022-08-08 | $23.73 | $23.75 | $23.71 | $23.71 | $23.71 | 2,250 |
| 2022-08-05 | $23.50 | $23.64 | $23.45 | $23.64 | $23.64 | 9,148 |
| 2022-08-04 | $23.62 | $23.67 | $23.54 | $23.54 | $23.54 | 13,982 |
| 2022-08-03 | $23.62 | $23.89 | $23.62 | $23.83 | $23.83 | 7,705 |
| 2022-08-02 | $23.71 | $23.89 | $23.65 | $23.65 | $23.65 | 10,375 |
| 2022-08-01 | $23.82 | $23.83 | $23.76 | $23.81 | $23.81 | 11,703 |
| 2022-07-29 | $23.65 | $23.88 | $23.64 | $23.86 | $23.86 | 20,060 |
| 2022-07-28 | $23.45 | $23.60 | $23.43 | $23.58 | $23.58 | 2,192 |
| 2022-07-27 | $23.01 | $23.32 | $23.01 | $23.30 | $23.30 | 15,905 |
| 2022-07-26 | $23.20 | $23.25 | $23.09 | $23.16 | $23.16 | 4,883 |
| 2022-07-25 | $23.05 | $23.19 | $23.05 | $23.19 | $23.19 | 1,049 |
| 2022-07-22 | $23.15 | $23.15 | $22.80 | $22.92 | $22.92 | 4,732 |
| 2022-07-21 | $22.82 | $23.04 | $22.80 | $23.04 | $23.04 | 14,257 |
| 2022-07-20 | $22.80 | $23.03 | $22.80 | $22.97 | $22.97 | 13,410 |
| 2022-07-19 | $22.71 | $22.96 | $22.71 | $22.95 | $22.95 | 6,074 |
| 2022-07-18 | $22.72 | $22.83 | $22.34 | $22.36 | $22.36 | 31,335 |
| 2022-07-15 | $22.14 | $22.39 | $22.14 | $22.39 | $22.39 | 26,687 |
| 2022-07-14 | $21.90 | $22.11 | $21.90 | $22.10 | $22.10 | 5,270 |
| 2022-07-13 | $22.29 | $22.52 | $22.29 | $22.37 | $22.37 | 26,831 |
| 2022-07-12 | $22.91 | $22.91 | $22.36 | $22.40 | $22.40 | 1,604 |
| 2022-07-11 | $22.72 | $22.78 | $22.69 | $22.69 | $22.69 | 10,706 |
| 2022-07-08 | $23.01 | $23.03 | $22.85 | $22.96 | $22.96 | 22,317 |
| 2022-07-07 | $22.97 | $23.04 | $22.92 | $22.98 | $22.98 | 12,418 |
| 2022-07-06 | $22.46 | $22.68 | $22.46 | $22.60 | $22.60 | 1,589 |
| 2022-07-05 | $22.34 | $22.58 | $22.31 | $22.58 | $22.58 | 1,590 |
| 2022-07-01 | $22.56 | $22.98 | $22.56 | $22.98 | $22.98 | 6,200 |
| 2022-06-30 | $22.74 | $22.90 | $22.66 | $22.70 | $22.70 | 10,662 |
| 2022-06-29 | $22.99 | $23.01 | $22.81 | $22.86 | $22.86 | 17,846 |
| 2022-06-28 | $23.50 | $23.50 | $23.02 | $23.02 | $23.02 | 7,397 |
| 2022-06-27 | $23.16 | $23.21 | $23.01 | $23.18 | $23.18 | 7,463 |
| 2022-06-24 | $22.50 | $23.25 | $22.50 | $22.98 | $22.98 | 49,507 |
| 2022-06-23 | $22.55 | $22.55 | $22.20 | $22.36 | $22.36 | 61,960 |
| 2022-06-22 | $22.51 | $22.91 | $22.29 | $22.54 | $22.54 | 91,292 |
| 2022-06-21 | $22.63 | $22.77 | $22.63 | $22.77 | $22.77 | 2,499 |
| 2022-06-17 | $22.21 | $22.33 | $21.96 | $22.22 | $22.22 | 10,268 |
| 2022-06-16 | $22.44 | $22.50 | $22.24 | $22.28 | $22.28 | 8,986 |
| 2022-06-15 | $22.89 | $23.01 | $22.89 | $22.97 | $22.97 | 4,222 |
| 2022-06-14 | $23.05 | $23.20 | $22.76 | $22.86 | $22.86 | 20,491 |
| 2022-06-13 | $23.25 | $23.30 | $22.94 | $23.04 | $23.04 | 14,714 |
| 2022-06-10 | $24.20 | $24.20 | $23.95 | $23.99 | $23.99 | 11,923 |
| 2022-06-09 | $24.96 | $24.96 | $24.65 | $24.65 | $24.65 | 3,717 |
| 2022-06-08 | $25.53 | $25.53 | $25.02 | $25.04 | $25.04 | 7,714 |
| 2022-06-07 | $24.80 | $25.47 | $24.80 | $25.47 | $25.47 | 4,381 |
| 2022-06-06 | $25.20 | $25.25 | $25.09 | $25.13 | $25.13 | 46,681 |
| 2022-06-03 | $25.16 | $25.19 | $25.11 | $25.12 | $25.12 | 2,663 |
| 2022-06-02 | $24.79 | $25.21 | $24.79 | $25.19 | $25.19 | 3,093 |
| 2022-06-01 | $25.19 | $25.19 | $24.79 | $24.98 | $24.98 | 9,239 |
| 2022-05-31 | $25.05 | $25.28 | $24.97 | $25.05 | $25.05 | 5,712 |
| 2022-05-27 | $25.11 | $25.37 | $24.97 | $25.37 | $25.37 | 638,787 |
| 2022-05-26 | $24.94 | $25.01 | $24.92 | $24.92 | $24.92 | 5,977 |
| 2022-05-25 | $24.29 | $24.52 | $24.24 | $24.52 | $24.52 | 8,404 |
| 2022-05-24 | $23.85 | $24.26 | $23.85 | $24.20 | $24.20 | 13,058 |
| 2022-05-23 | $23.61 | $24.13 | $23.61 | $24.07 | $24.07 | 13,127 |
| 2022-05-20 | $23.78 | $23.81 | $23.17 | $23.58 | $23.58 | 8,539 |
| 2022-05-19 | $23.64 | $23.81 | $23.52 | $23.66 | $23.66 | 4,263 |
| 2022-05-18 | $24.10 | $24.10 | $23.56 | $23.76 | $23.76 | 4,673 |
| 2022-05-17 | $24.47 | $24.60 | $24.40 | $24.60 | $24.60 | 5,413 |
| 2022-05-16 | $24.37 | $24.39 | $24.23 | $24.24 | $24.24 | 8,224 |
| 2022-05-13 | $23.92 | $24.16 | $23.92 | $24.12 | $24.12 | 3,145 |
| 2022-05-12 | $23.60 | $23.72 | $23.37 | $23.61 | $23.61 | 8,322 |
| 2022-05-11 | $24.28 | $24.29 | $23.75 | $23.75 | $23.75 | 5,468 |
| 2022-05-10 | $24.21 | $24.21 | $23.79 | $23.87 | $23.87 | 9,033 |
| 2022-05-09 | $24.50 | $24.50 | $23.96 | $23.96 | $23.96 | 41,273 |
| 2022-05-06 | $24.67 | $24.97 | $24.50 | $24.91 | $24.91 | 113,595 |
| 2022-05-05 | $24.95 | $24.95 | $24.74 | $24.95 | $24.95 | 2,728 |
| 2022-05-04 | $25.29 | $25.61 | $25.00 | $25.61 | $25.61 | 2,163 |
| 2022-05-03 | $24.77 | $25.16 | $24.77 | $25.03 | $25.03 | 5,125 |
| 2022-05-02 | $24.66 | $24.87 | $24.28 | $24.74 | $24.74 | 10,641 |
| 2022-04-29 | $25.56 | $25.56 | $24.79 | $24.79 | $24.79 | 11,316 |
| 2022-04-28 | $25.29 | $25.71 | $25.24 | $25.60 | $25.60 | 19,223 |
| 2022-04-27 | $25.35 | $25.50 | $25.25 | $25.25 | $25.25 | 20,347 |
| 2022-04-26 | $25.49 | $25.60 | $25.21 | $25.21 | $25.21 | 15,771 |
| 2022-04-25 | $26.98 | $26.98 | $24.89 | $25.55 | $25.55 | 32,079 |
| 2022-04-22 | $26.63 | $26.77 | $26.18 | $26.52 | $26.52 | 52,440 |
| 2022-04-21 | $27.25 | $27.25 | $26.46 | $26.68 | $26.68 | 27,751 |
| 2022-04-20 | $27.29 | $27.29 | $26.79 | $26.98 | $26.98 | 36,977 |
| 2022-04-19 | $26.68 | $26.91 | $26.60 | $26.83 | $26.83 | 38,195 |
| 2022-04-18 | $26.97 | $26.97 | $26.60 | $26.62 | $26.62 | 68,584 |
| 2022-04-14 | $26.62 | $26.72 | $26.61 | $26.62 | $26.62 | 7,275 |
| 2022-04-13 | $26.55 | $26.60 | $26.55 | $26.60 | $26.60 | 216 |
| 2022-04-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 263 |
| 2022-04-11 | $26.31 | $26.34 | $26.23 | $26.27 | $26.27 | 2,281 |
| 2022-04-08 | $26.60 | $26.62 | $26.56 | $26.56 | $26.56 | 1,082 |
| 2022-04-07 | $26.19 | $26.44 | $26.16 | $26.40 | $26.40 | 1,911 |
| 2022-04-06 | $26.27 | $26.39 | $26.22 | $26.30 | $26.30 | 6,088 |
| 2022-04-05 | $26.77 | $26.77 | $26.49 | $26.50 | $26.50 | 5,765 |
| 2022-04-04 | $26.72 | $26.87 | $26.67 | $26.86 | $26.86 | 9,365 |
| 2022-04-01 | $26.93 | $26.95 | $26.67 | $26.89 | $26.89 | 6,849 |
| 2022-03-31 | $27.14 | $27.14 | $26.82 | $26.82 | $26.82 | 3,185 |
| 2022-03-30 | $27.02 | $27.05 | $26.90 | $26.93 | $26.93 | 5,250 |
| 2022-03-29 | $26.85 | $27.08 | $26.79 | $27.06 | $27.06 | 23,679 |
| 2022-03-28 | $26.62 | $26.74 | $26.51 | $26.63 | $26.63 | 30,110 |
| 2022-03-25 | $26.60 | $26.77 | $26.59 | $26.76 | $26.76 | 25,425 |
| 2022-03-24 | $26.24 | $26.52 | $26.21 | $26.50 | $26.50 | 7,572 |
| 2022-03-23 | $27.50 | $27.50 | $26.27 | $26.28 | $26.28 | 32,953 |
| 2022-03-22 | $26.35 | $26.43 | $26.30 | $26.40 | $26.40 | 5,265 |
| 2022-03-21 | $26.16 | $26.26 | $26.12 | $26.16 | $26.16 | 5,100 |
| 2022-03-18 | $26.00 | $26.16 | $25.95 | $26.16 | $26.16 | 6,060 |
| 2022-03-17 | $25.86 | $25.99 | $25.79 | $25.98 | $25.98 | 5,519 |
| 2022-03-16 | $25.71 | $25.74 | $25.61 | $25.72 | $25.72 | 11,887 |
| 2022-03-15 | $25.24 | $25.38 | $25.18 | $25.35 | $25.35 | 8,614 |
| 2022-03-14 | $25.22 | $25.23 | $24.95 | $24.95 | $24.95 | 5,218 |
| 2022-03-11 | $25.49 | $25.49 | $25.20 | $25.20 | $25.20 | 5,091 |
| 2022-03-10 | $25.12 | $25.49 | $25.12 | $25.49 | $25.49 | 5,215 |
| 2022-03-09 | $25.32 | $25.38 | $25.29 | $25.29 | $25.29 | 5,463 |
| 2022-03-08 | $25.24 | $25.24 | $24.88 | $24.88 | $24.88 | 5,418 |
| 2022-03-07 | $25.50 | $25.50 | $24.92 | $24.92 | $24.92 | 5,493 |
| 2022-03-04 | $25.37 | $25.61 | $25.29 | $25.61 | $25.61 | 5,188 |
| 2022-03-03 | $25.91 | $25.91 | $25.64 | $25.67 | $25.67 | 5,649 |
| 2022-03-02 | $25.65 | $26.03 | $25.65 | $25.89 | $25.89 | 5,204 |
| 2022-03-01 | $26.11 | $26.11 | $25.21 | $25.27 | $25.27 | 7,720 |
| 2022-02-28 | $25.75 | $25.85 | $25.60 | $25.81 | $25.81 | 9,248 |
| 2022-02-25 | $25.47 | $25.94 | $25.47 | $25.91 | $25.91 | 5,084 |
| 2022-02-24 | $24.48 | $25.30 | $24.48 | $25.30 | $25.30 | 5,861 |
| 2022-02-23 | $25.83 | $25.83 | $25.15 | $25.15 | $25.15 | 9,220 |
| 2022-02-22 | $25.80 | $25.88 | $25.44 | $25.54 | $25.54 | 7,750 |
| 2022-02-18 | $26.14 | $26.39 | $25.85 | $25.85 | $25.85 | 6,611 |
| 2022-02-17 | $26.67 | $26.67 | $25.99 | $26.03 | $26.03 | 5,804 |
| 2022-02-16 | $26.42 | $27.04 | $26.42 | $27.04 | $27.04 | 5,111 |
| 2022-02-15 | $26.10 | $26.60 | $26.10 | $26.60 | $26.60 | 5,623 |
| 2022-02-14 | $26.29 | $26.29 | $25.85 | $25.87 | $25.87 | 6,047 |
| 2022-02-11 | $26.34 | $26.38 | $25.76 | $25.83 | $25.83 | 7,674 |
| 2022-02-10 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 45 |
| 2022-02-09 | $26.25 | $26.26 | $26.25 | $26.26 | $26.26 | 418 |
| 2022-02-08 | $25.71 | $25.89 | $25.71 | $25.89 | $25.89 | 204 |
| 2022-02-07 | $25.75 | $25.75 | $25.56 | $25.56 | $25.56 | 3,360 |
| 2022-02-04 | $25.48 | $25.48 | $25.32 | $25.44 | $25.44 | 6,178 |
| 2022-02-03 | $25.61 | $25.63 | $25.47 | $25.47 | $25.47 | 6,302 |
| 2022-02-02 | $25.78 | $25.84 | $25.73 | $25.76 | $25.76 | 5,128 |
| 2022-02-01 | $25.71 | $25.76 | $25.58 | $25.75 | $25.75 | 6,584 |
| 2022-01-31 | $25.24 | $25.61 | $25.24 | $25.61 | $25.61 | 5,651 |
| 2022-01-28 | $24.62 | $25.03 | $24.50 | $25.03 | $25.03 | 5,500 |
| 2022-01-27 | $25.22 | $25.22 | $24.61 | $24.62 | $24.62 | 6,858 |
| 2022-01-26 | $25.11 | $25.36 | $24.49 | $24.63 | $24.63 | 12,921 |
| 2022-01-25 | $24.83 | $24.94 | $24.34 | $24.91 | $24.91 | 136,476 |
Strategas Macro Thematic Opportunities ETF (SAMT) News Headlines
Recent Strategas Macro Thematic Opportunities ETF (SAMT) News
Similar Companies to Strategas Macro Thematic Opportunities ETF (SAMT) 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 | -- | -- | -- |