Dark

AMJ
JP Morgan Alerian MLP Index ETN 5/24/24
stock NYSE

Inactive

May 23, 2025

30.53USD+7.880%(+2.23)10,200

Pre-market

0.00USD-100.000%(-28.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	30.5400	30.5400	30.5300	30.5300	+7.880%	10,200	0.000%
2024-05-21	28.3700	28.8196	28.2800	28.3000	-0.492%	334,338	+7.880%
2024-05-20	28.7200	28.7200	28.3600	28.4400	-0.559%	396,615	+7.349%
2024-05-17	28.6000	28.6150	28.3100	28.6000	+1.132%	494,885	+6.748%
2024-05-16	28.2600	28.7000	28.1400	28.2800	+0.569%	426,395	+7.956%
2024-05-15	28.3200	28.3860	28.1200	28.1200	-0.951%	474,214	+8.570%
2024-05-14	28.2900	28.4100	28.1650	28.3900	+0.924%	796,544	+7.538%
2024-05-13	28.6200	28.6600	28.1000	28.1300	-1.229%	451,895	+8.532%
2024-05-10	28.7300	28.7403	28.3500	28.4800	-1.180%	407,535	+7.198%
2024-05-09	28.8400	28.9598	28.7300	28.8200	+0.558%	295,500	+5.933%
2024-05-08	28.6300	28.7800	28.4400	28.6600	+0.385%	587,412	+6.525%
2024-05-07	28.4100	28.6300	28.4100	28.5500	+0.564%	705,400	+6.935%
2024-05-06	28.4300	28.5100	28.3600	28.3900	+0.424%	307,852	+7.538%
2024-05-03	28.0500	28.3600	28.0500	28.2700	+0.892%	546,011	+7.994%
2024-05-02	27.8100	28.1400	27.8100	28.0200	+0.973%	257,655	+8.958%
2024-05-01	27.9700	27.9800	27.7050	27.7500	-0.822%	438,894	+10.018%
2024-04-30	28.4600	28.5400	27.9800	27.9800	-2.168%	600,753	+9.114%
2024-04-29	28.4800	28.6300	28.4800	28.6000	+0.527%	368,859	+6.748%
2024-04-26	28.2500	28.4750	28.2500	28.4500	+0.388%	191,220	+7.311%
2024-04-25	28.2600	28.4950	28.1800	28.3400	-0.141%	337,279	+7.728%
2024-04-24	28.1500	28.4600	28.1500	28.3800	+0.247%	411,128	+7.576%
2024-04-23	28.1100	28.4000	28.1100	28.3100	+0.177%	517,871	+7.842%
2024-04-22	27.9700	28.2800	27.9200	28.2600	+0.893%	405,376	+8.033%
2024-04-19	27.5700	28.2600	27.5700	28.0100	+1.449%	589,134	+8.997%
2024-04-18	27.3300	27.7700	27.3300	27.6100	+1.098%	262,046	+10.576%
2024-04-17	27.0400	27.4900	27.0400	27.3100	+0.887%	393,739	+11.791%
2024-04-16	27.2000	27.2200	26.9350	27.0700	-0.697%	451,035	+12.782%
2024-04-15	27.6200	27.8800	27.2300	27.2600	-1.446%	1,450,090	+11.996%
2024-04-12	28.1500	28.3900	27.6300	27.6600	-1.426%	4,015,143	+10.376%
2024-04-11	28.0500	28.1500	27.8800	28.0600	-0.107%	432,814	+8.803%
2024-04-10	28.2300	28.3650	28.0800	28.0900	-1.022%	1,079,002	+8.686%
2024-04-09	28.8000	28.8000	28.3410	28.3800	-1.149%	945,024	+7.576%
2024-04-08	28.7400	28.8300	28.6200	28.7100	+0.140%	375,794	+6.339%
2024-04-05	28.9300	28.9300	28.6000	28.6700	-0.520%	387,956	+6.488%
2024-04-04	29.0300	29.1600	28.7800	28.8200	-0.449%	349,089	+5.933%
2024-04-03	28.7200	29.0200	28.7200	28.9500	+1.012%	306,758	+5.458%
2024-04-02	28.4300	28.7100	28.4300	28.6600	+0.809%	236,194	+6.525%
2024-04-01	28.3700	28.5650	28.2900	28.4300	-0.211%	256,595	+7.387%
2024-03-28	28.1500	28.5000	28.1500	28.4900	+1.388%	1,027,705	+7.160%
2024-03-27	28.0300	28.2300	28.0300	28.1000	+0.178%	908,824	+8.648%
2024-03-26	28.2100	28.2100	27.9950	28.0500	-0.213%	361,014	+8.841%
2024-03-25	28.0700	28.4900	28.0700	28.1100	-0.319%	427,412	+8.609%
2024-03-22	28.3700	28.4400	28.1750	28.2000	-0.599%	467,826	+8.262%
2024-03-21	28.2600	28.4300	28.2600	28.3700	+0.283%	699,714	+7.614%
2024-03-20	28.0300	28.3300	28.0300	28.2900	+0.928%	870,678	+7.918%
2024-03-19	27.7900	28.1200	27.7900	28.0300	+0.574%	503,767	+8.919%
2024-03-18	27.9600	27.9600	27.7525	27.8700	+0.360%	202,606	+9.544%
2024-03-15	27.4100	27.8400	27.4100	27.7700	+1.019%	467,348	+9.939%
2024-03-14	28.0500	28.0500	27.4800	27.4900	-1.646%	399,354	+11.059%
2024-03-13	28.1000	28.2100	27.9200	27.9500	+0.179%	493,956	+9.231%
2024-03-12	27.8400	27.9910	27.8400	27.9000	+0.036%	288,538	+9.427%
2024-03-11	27.8900	27.8950	27.5900	27.8900	+0.432%	186,885	+9.466%
2024-03-08	28.0600	28.0600	27.7300	27.7700	-0.821%	424,613	+9.939%
2024-03-07	28.1100	28.2050	27.9600	28.0000	-0.320%	305,836	+9.036%
2024-03-06	27.7300	28.2499	27.7300	28.0900	+1.225%	340,135	+8.686%
2024-03-05	27.4800	27.8800	27.4800	27.7500	+0.836%	719,759	+10.018%
2024-03-04	27.4000	27.6800	27.4000	27.5200	-0.254%	267,459	+10.938%
2024-03-01	27.3100	27.6600	27.3100	27.5900	+1.136%	247,987	+10.656%
2024-02-29	27.0700	27.3200	27.0700	27.2800	+0.850%	518,531	+11.913%
2024-02-28	27.3300	27.5200	27.0300	27.0500	-2.558%	419,412	+12.865%
2024-02-27	27.5500	27.9300	27.5500	27.7600	+0.434%	402,122	+9.978%
2024-02-26	27.7800	27.9600	27.6400	27.6400	-0.825%	319,374	+10.456%
2024-02-23	27.6300	28.0100	27.6300	27.8700	+0.144%	287,744	+9.544%
2024-02-22	27.5900	27.9600	27.5900	27.8300	+0.980%	943,187	+9.702%
2024-02-21	27.3300	27.6950	27.3300	27.5600	+0.474%	742,793	+10.776%
2024-02-20	27.0400	27.4800	27.0400	27.4300	+0.957%	335,382	+11.301%
2024-02-16	26.7900	27.3000	26.7900	27.1700	+0.816%	685,902	+12.367%
2024-02-15	26.4500	27.0500	26.4500	26.9500	+1.813%	383,884	+13.284%
2024-02-14	26.5400	26.5700	26.3297	26.4700	+0.646%	673,395	+15.338%
2024-02-13	26.6400	26.6400	26.3000	26.3000	-1.202%	789,439	+16.084%
2024-02-12	26.2900	26.6900	26.2900	26.6200	+0.757%	281,233	+14.688%
2024-02-09	26.3400	26.5200	26.2400	26.4200	+0.342%	346,164	+15.556%
2024-02-08	26.1100	26.4000	26.1100	26.3300	+0.458%	451,585	+15.951%
2024-02-07	26.2000	26.3300	26.1953	26.2100	+0.153%	210,228	+16.482%
2024-02-06	26.2600	26.3600	26.1694	26.1700	-0.532%	1,029,567	+16.660%
2024-02-05	26.2500	26.4400	26.2000	26.3100	-0.303%	300,043	+16.040%
2024-02-02	26.4400	26.5200	26.3200	26.3900	-0.453%	440,435	+15.688%
2024-02-01	26.5500	26.9700	26.5100	26.5100	+0.076%	354,765	+15.164%
2024-01-31	26.9000	26.9000	26.4600	26.4900	-1.304%	212,073	+15.251%
2024-01-30	26.6100	26.8400	26.6100	26.8400	+0.487%	306,236	+13.748%
2024-01-29	26.5000	26.7800	26.5000	26.7100	+0.565%	161,776	+14.302%
2024-01-26	26.1600	26.6150	26.1600	26.5600	+1.335%	203,932	+14.947%
2024-01-25	25.9100	26.2900	25.9100	26.2100	+1.275%	132,865	+16.482%
2024-01-24	25.9300	26.0800	25.8511	25.8800	+0.077%	109,075	+17.968%
2024-01-23	25.8900	25.9200	25.7500	25.8600	+0.194%	104,493	+18.059%
2024-01-22	25.5000	25.9100	25.4100	25.8100	+1.815%	135,679	+18.287%
2024-01-19	25.4800	25.4800	25.2299	25.3500	-0.079%	299,205	+20.434%
2024-01-18	25.5300	25.5313	25.1900	25.3700	-0.314%	125,657	+20.339%
2024-01-17	25.7400	25.7400	25.2800	25.4500	-1.203%	821,267	+19.961%
2024-01-16	25.7500	25.9300	25.7000	25.7600	-0.078%	283,560	+18.517%
2024-01-12	25.6900	25.8500	25.5900	25.7800	+0.940%	161,819	+18.425%
2024-01-11	25.5500	25.6800	25.4700	25.5400	-0.039%	328,444	+19.538%
2024-01-10	25.5850	25.6700	25.4750	25.5500	+0.078%	573,650	+19.491%
2024-01-09	25.5000	25.6400	25.3600	25.5300	-0.156%	955,816	+19.585%
2024-01-08	25.6700	25.6700	25.3500	25.5700	-0.195%	321,752	+19.398%
2024-01-05	25.5300	25.8100	25.5300	25.6200	+0.313%	452,196	+19.165%
2024-01-04	25.7800	25.8800	25.4900	25.5400	-0.273%	646,599	+19.538%
2024-01-03	25.3700	25.7300	25.3700	25.6100	+0.827%	512,117	+19.211%
2024-01-02	25.3600	25.5100	25.2850	25.4000	+0.158%	637,288	+20.197%
2023-12-29	25.5200	25.5209	25.3600	25.3600	-0.157%	127,825	+20.386%
2023-12-28	25.4800	25.6000	25.4000	25.4000	-0.079%	273,649	+20.197%
2023-12-27	25.3000	25.5200	25.3000	25.4200	-0.118%	512,631	+20.102%
2023-12-26	25.4500	25.5400	25.3994	25.4500	+0.197%	238,698	+19.961%
2023-12-22	25.6400	25.7500	25.3750	25.4000	-0.548%	285,134	+20.197%
2023-12-21	25.3600	25.7000	25.3300	25.5400	+0.591%	282,029	+19.538%
2023-12-20	25.3900	25.5993	25.3300	25.3900	-0.039%	632,378	+20.244%
2023-12-19	25.1800	25.4410	25.1800	25.4000	+0.954%	400,691	+20.197%
2023-12-18	24.9300	25.3500	24.9300	25.1600	+0.721%	373,826	+21.343%
2023-12-15	25.1200	25.1700	24.8500	24.9800	-0.794%	492,396	+22.218%
2023-12-14	24.9000	25.3050	24.9000	25.1800	+1.573%	822,159	+21.247%
2023-12-13	24.5300	24.8800	24.3800	24.7900	+1.060%	367,523	+23.154%
2023-12-12	24.7300	24.7300	24.3600	24.5300	-0.728%	220,937	+24.460%
2023-12-11	25.0200	25.0200	24.6650	24.7100	-1.554%	534,840	+23.553%
2023-12-08	25.0700	25.2300	25.0100	25.1000	+0.240%	276,641	+21.633%
2023-12-07	25.2800	25.2800	24.9400	25.0400	-0.437%	295,800	+21.925%
2023-12-06	25.6800	25.6850	25.1400	25.1500	-2.102%	662,130	+21.392%
2023-12-05	25.9600	25.9600	25.6100	25.6900	-1.040%	533,311	+18.840%
2023-12-04	25.8900	26.0600	25.8350	25.9600	-0.115%	391,161	+17.604%
2023-12-01	25.8100	26.1300	25.8000	25.9900	+0.347%	953,326	+17.468%
2023-11-30	25.5900	25.9900	25.5900	25.9000	+1.291%	966,251	+17.876%
2023-11-29	25.3700	25.6910	25.3300	25.5700	+0.947%	158,627	+19.398%
2023-11-28	25.3800	25.4200	25.2600	25.3300	-1.707%	556,852	+20.529%
2023-11-27	25.8000	25.8800	25.6790	25.7700	-0.155%	220,565	+18.471%
2023-11-24	25.6600	25.9950	25.6600	25.8100	+0.311%	174,309	+18.287%
2023-11-22	25.3600	25.7899	25.3600	25.7300	+0.429%	215,409	+18.655%
2023-11-21	25.5400	25.7300	25.5400	25.6200	0.000%	207,875	+19.165%
2023-11-20	25.8300	25.8593	25.5900	25.6200	-0.117%	481,339	+19.165%
2023-11-17	25.3600	25.7400	25.3050	25.6500	+1.907%	152,818	+19.025%
2023-11-16	25.4100	25.4549	25.1200	25.1700	-1.449%	200,512	+21.295%
2023-11-15	25.3400	25.6600	25.3400	25.5400	+0.354%	152,931	+19.538%
2023-11-14	25.2200	25.4750	25.1800	25.4500	+1.354%	222,395	+19.961%
2023-11-13	25.1000	25.2200	24.9300	25.1100	+0.320%	392,432	+21.585%
2023-11-10	25.0200	25.1650	24.9800	25.0300	+0.724%	596,393	+21.974%
2023-11-09	24.9700	25.1100	24.8500	24.8500	-0.481%	352,183	+22.857%
2023-11-08	25.3200	25.3200	24.9000	24.9700	-1.187%	491,856	+22.267%
2023-11-07	25.2800	25.4000	25.2000	25.2700	-1.135%	273,514	+20.815%
2023-11-06	25.8900	25.8900	25.5400	25.5600	-0.545%	292,714	+19.444%
2023-11-03	25.4300	25.7699	25.4300	25.7000	+0.430%	288,622	+18.794%
2023-11-02	25.0400	25.6399	25.0200	25.5900	+2.978%	273,483	+19.304%
2023-11-01	24.7800	25.0700	24.5400	24.8500	+0.363%	385,815	+22.857%
2023-10-31	24.5300	24.8400	24.5000	24.7600	+0.773%	280,956	+23.304%
2023-10-30	24.5100	24.7000	24.3800	24.5700	0.000%	230,234	+24.257%
2023-10-27	24.7000	24.7200	24.4950	24.5700	-0.767%	549,119	+24.257%
2023-10-26	24.8900	24.8900	24.6500	24.7600	-0.682%	244,488	+23.304%
2023-10-25	25.0500	25.0600	24.8700	24.9300	-0.120%	163,876	+22.463%
2023-10-24	24.8200	24.9900	24.8100	24.9600	+0.241%	263,895	+22.316%
2023-10-23	24.9400	25.0450	24.8200	24.9000	-0.559%	238,536	+22.610%
2023-10-20	25.0900	25.2400	25.0300	25.0400	-0.556%	753,412	+21.925%
2023-10-19	25.0300	25.3300	25.0300	25.1800	-0.198%	266,135	+21.247%
2023-10-18	25.0100	25.2899	25.0100	25.2300	+0.719%	138,109	+21.007%
2023-10-17	24.9500	25.1300	24.9500	25.0500	+0.200%	198,377	+21.876%
2023-10-16	24.8700	25.0400	24.8100	25.0000	+0.361%	668,343	+22.120%
2023-10-13	24.7100	24.9500	24.7100	24.9100	+0.932%	115,758	+22.561%
2023-10-12	24.6500	24.7000	24.4800	24.6800	+0.122%	169,705	+23.703%
2023-10-11	24.4700	24.7800	24.4700	24.6500	+0.041%	167,484	+23.854%
2023-10-10	24.4700	24.7400	24.4700	24.6400	+0.367%	123,614	+23.904%
2023-10-09	24.1700	24.5500	24.1700	24.5500	+1.994%	249,734	+24.358%
2023-10-06	23.8100	24.1700	23.7600	24.0700	+0.585%	236,890	+26.838%
2023-10-05	23.5600	23.9300	23.5600	23.9300	+0.758%	223,690	+27.580%
2023-10-04	23.8600	23.9500	23.4800	23.7500	-1.042%	273,146	+28.547%
2023-10-03	24.2800	24.2800	23.8200	24.0000	-1.112%	352,791	+27.208%
2023-10-02	24.7400	24.7400	24.2300	24.2700	-1.741%	348,713	+25.793%
2023-09-29	24.9500	24.9500	24.6400	24.7000	-0.684%	274,951	+23.603%
2023-09-28	24.4000	24.8800	24.4000	24.8700	+1.098%	604,425	+22.758%
2023-09-27	24.3900	24.6583	24.3900	24.6000	+1.235%	384,118	+24.106%
2023-09-26	24.5600	24.6000	24.2700	24.3000	-1.699%	181,378	+25.638%
2023-09-25	24.5800	24.8700	24.3700	24.7200	+0.857%	710,797	+23.503%
2023-09-22	24.5300	24.9050	24.4200	24.5100	-0.163%	679,708	+24.561%
2023-09-21	24.8900	24.8900	24.5100	24.5500	-0.768%	681,633	+24.358%
2023-09-20	24.3100	24.9400	24.3000	24.7400	+1.186%	265,754	+23.403%
2023-09-19	24.3000	24.5700	24.3000	24.4500	+0.452%	210,067	+24.867%
2023-09-18	24.1200	24.3600	24.1200	24.3400	+0.703%	199,717	+25.431%
2023-09-15	24.1800	24.3300	24.1500	24.1700	-0.535%	319,345	+26.314%
2023-09-14	24.1500	24.3300	24.1500	24.3000	+0.705%	258,708	+25.638%
2023-09-13	24.2300	24.2300	24.0400	24.1300	-0.083%	118,422	+26.523%
2023-09-12	23.9300	24.1700	23.9300	24.1500	+1.088%	169,360	+26.418%
2023-09-11	23.9600	24.0901	23.8100	23.8900	-0.334%	173,304	+27.794%
2023-09-08	24.0300	24.0300	23.9000	23.9700	+0.335%	589,599	+27.368%
2023-09-07	23.8900	23.9200	23.7800	23.8900	+0.378%	277,079	+27.794%
2023-09-06	24.2600	24.2600	23.7362	23.8000	-1.653%	318,176	+28.277%
2023-09-05	24.1700	24.3700	24.1700	24.2000	-0.041%	282,533	+26.157%
2023-09-01	24.0600	24.2100	24.0600	24.2100	+1.086%	309,779	+26.105%
2023-08-31	24.0400	24.0500	23.9000	23.9500	0.000%	262,893	+27.474%
2023-08-30	23.9400	24.0213	23.9050	23.9500	+0.293%	540,202	+27.474%
2023-08-29	23.8300	23.9000	23.7400	23.8800	+0.463%	133,780	+27.848%
2023-08-28	23.6800	23.8800	23.6800	23.7700	+0.338%	175,428	+28.439%
2023-08-25	23.7800	23.8200	23.5600	23.6900	-1.127%	286,073	+28.873%
2023-08-24	23.9300	24.1900	23.9300	23.9600	-0.416%	515,518	+27.421%
2023-08-23	24.1500	24.1500	23.9100	24.0600	-0.125%	210,600	+26.891%
2023-08-22	24.2500	24.2500	24.0600	24.0900	-0.290%	247,940	+26.733%
2023-08-21	24.2000	24.2400	24.0600	24.1600	-0.041%	146,914	+26.366%
2023-08-18	23.7400	24.1700	23.7400	24.1700	+1.214%	335,141	+26.314%
2023-08-17	23.9400	23.9900	23.8800	23.8800	+0.336%	328,619	+27.848%
2023-08-16	23.7700	23.9200	23.7500	23.8000	+0.126%	911,195	+28.277%
2023-08-15	24.0500	24.0500	23.7500	23.7700	-0.876%	300,290	+28.439%
2023-08-14	24.1300	24.1300	23.9200	23.9800	-0.580%	229,766	+27.314%
2023-08-11	23.9500	24.1400	23.9000	24.1200	+1.005%	337,923	+26.575%
2023-08-10	24.0600	24.0750	23.8500	23.8800	0.000%	120,104	+27.848%
2023-08-09	23.9700	24.0600	23.8000	23.8800	-0.334%	150,639	+27.848%
2023-08-08	23.7600	23.9817	23.7300	23.9600	+0.125%	206,868	+27.421%
2023-08-07	23.8800	24.0050	23.8000	23.9300	+0.546%	152,739	+27.580%
2023-08-04	23.8700	24.0367	23.7400	23.8000	-0.210%	263,448	+28.277%
2023-08-03	23.7800	23.9900	23.7200	23.8500	-0.042%	270,303	+28.008%
2023-08-02	24.1100	24.1100	23.7200	23.8600	-1.037%	723,561	+27.955%
2023-08-01	24.1400	24.1800	23.8900	24.1100	-0.618%	326,168	+26.628%
2023-07-31	24.0300	24.2700	24.0300	24.2600	+1.041%	215,003	+25.845%
2023-07-28	23.8800	24.0700	23.7900	24.0100	+0.713%	282,685	+27.155%
2023-07-27	24.1300	24.1300	23.8400	23.8400	-0.667%	216,561	+28.062%
2023-07-26	23.9200	24.0900	23.9200	24.0000	+0.125%	711,699	+27.208%
2023-07-25	23.8900	24.0701	23.8900	23.9700	-0.083%	150,761	+27.368%
2023-07-24	23.8300	24.1142	23.8300	23.9900	+1.224%	259,043	+27.261%
2023-07-21	23.7700	23.8492	23.7000	23.7000	-0.084%	148,525	+28.819%
2023-07-20	23.7000	23.7600	23.6500	23.7200	+0.296%	183,238	+28.710%
2023-07-19	23.5700	23.6800	23.5700	23.6500	+0.339%	161,500	+29.091%
2023-07-18	23.2700	23.6500	23.2700	23.5700	+1.159%	232,947	+29.529%
2023-07-17	23.2800	23.3900	23.2800	23.3000	+0.129%	203,136	+31.030%
2023-07-14	23.6100	23.6100	23.2600	23.2700	-1.315%	198,568	+31.199%
2023-07-13	23.5000	23.6100	23.4100	23.5800	+0.640%	240,098	+29.474%
2023-07-12	23.4700	23.4700	23.3450	23.4300	+0.515%	640,500	+30.303%
2023-07-11	23.2400	23.3550	23.2000	23.3100	+0.735%	167,091	+30.974%
2023-07-10	23.0400	23.2350	23.0400	23.1400	+0.347%	187,484	+31.936%
2023-07-07	22.8700	23.1550	22.8700	23.0600	+0.831%	213,115	+32.394%
2023-07-06	22.9500	22.9600	22.7100	22.8700	-0.565%	139,715	+33.494%
2023-07-05	23.0800	23.0800	22.9200	23.0000	-0.087%	293,882	+32.739%
2023-07-03	22.9500	23.1400	22.9400	23.0200	+0.480%	64,570	+32.624%
2023-06-30	22.9000	23.0500	22.8400	22.9100	+0.219%	298,283	+33.261%
2023-06-29	22.6800	22.8600	22.6800	22.8600	+0.972%	184,374	+33.552%
2023-06-28	22.5500	22.6400	22.4000	22.6400	+0.757%	772,438	+34.850%
2023-06-27	22.5200	22.5200	22.3960	22.4700	0.000%	318,816	+35.870%
2023-06-26	22.3500	22.5500	22.3200	22.4700	+0.808%	166,150	+35.870%
2023-06-23	22.2500	22.3800	22.1850	22.2900	-0.668%	271,596	+36.967%
2023-06-22	22.6200	22.6200	22.3450	22.4400	-0.752%	296,117	+36.052%
2023-06-21	22.6200	22.7900	22.5400	22.6100	+0.044%	221,479	+35.029%
2023-06-20	22.8600	22.8600	22.5400	22.6000	-1.137%	358,626	+35.088%
2023-06-16	22.8500	22.9900	22.8499	22.8600	+0.088%	152,769	+33.552%
2023-06-15	22.5900	22.8800	22.5900	22.8400	+1.151%	144,897	+33.669%
2023-06-14	22.5700	22.6700	22.4600	22.5800	+0.356%	602,187	+35.208%
2023-06-13	22.5700	22.7600	22.4100	22.5000	-0.089%	512,216	+35.689%
2023-06-12	22.6100	22.6100	22.3800	22.5200	-0.222%	497,103	+35.568%
2023-06-09	22.8800	22.8800	22.5700	22.5700	-1.312%	1,529,032	+35.268%
2023-06-08	22.9600	22.9900	22.7100	22.8700	-0.435%	434,651	+33.494%
2023-06-07	22.7400	23.0000	22.6700	22.9700	+1.592%	245,878	+32.912%
2023-06-06	22.5300	22.7200	22.4600	22.6100	+0.044%	663,043	+35.029%
2023-06-05	22.7200	22.7600	22.4700	22.6000	0.000%	341,640	+35.088%
2023-06-02	22.4700	22.6650	22.3027	22.6000	+1.848%	230,825	+35.088%
2023-06-01	22.0600	22.2400	21.9700	22.1900	+1.047%	332,184	+37.584%
2023-05-31	22.0100	22.1175	21.9400	21.9600	-0.858%	928,059	+39.026%
2023-05-30	22.1500	22.2600	21.9900	22.1500	-0.583%	423,330	+37.833%
2023-05-26	22.4400	22.4900	22.2600	22.2800	-0.447%	411,892	+37.029%
2023-05-25	22.3700	22.4500	22.2150	22.3800	-2.484%	298,159	+36.416%
2023-05-24	23.1100	23.1600	22.8700	22.9500	-0.304%	186,313	+33.028%
2023-05-23	23.0500	23.1900	22.9600	23.0200	+0.130%	286,716	+32.624%
2023-05-22	23.1100	23.1500	22.9500	22.9900	-0.390%	220,138	+32.797%
2023-05-19	23.2800	23.2800	23.0325	23.0800	-0.043%	258,963	+32.279%
2023-05-18	22.6700	23.1200	22.6400	23.0900	+1.495%	246,012	+32.222%
2023-05-17	22.6700	22.7650	22.4400	22.7500	+0.664%	266,075	+34.198%
2023-05-16	22.7600	22.7600	22.5250	22.6000	-1.007%	1,186,826	+35.088%
2023-05-15	22.4700	22.9350	22.4600	22.8300	+3.678%	935,099	+33.728%
2023-05-12	22.0000	22.1500	21.9900	22.0200	+0.410%	643,723	+38.647%
2023-05-11	21.9300	21.9900	21.8500	21.9300	-0.409%	229,818	+39.216%
2023-05-10	22.1100	22.1500	21.8800	22.0200	-0.272%	219,704	+38.647%
2023-05-09	21.8500	22.1100	21.8500	22.0800	+0.638%	221,890	+38.270%
2023-05-08	22.2800	22.2800	21.8500	21.9400	-0.634%	278,009	+39.152%
2023-05-05	22.0800	22.1500	21.9200	22.0800	+1.751%	312,913	+38.270%
2023-05-04	22.0200	22.0200	21.6100	21.7000	-1.274%	489,830	+40.691%
2023-05-03	22.1100	22.1500	21.8900	21.9800	-0.723%	295,998	+38.899%
2023-05-02	22.4300	22.4300	21.8600	22.1400	-1.775%	254,832	+37.895%
2023-05-01	22.4300	22.7200	22.4300	22.5400	0.000%	209,421	+35.448%
2023-04-28	22.4300	22.6200	22.4100	22.5400	+0.490%	191,929	+35.448%
2023-04-27	22.3100	22.4899	22.2000	22.4300	+0.809%	186,960	+36.112%
2023-04-26	22.2200	22.3700	22.1225	22.2500	+0.090%	393,328	+37.213%
2023-04-25	22.5700	22.5700	22.2300	22.2300	-1.375%	298,763	+37.337%
2023-04-24	22.4800	22.5900	22.4500	22.5400	+0.356%	182,890	+35.448%
2023-04-21	22.4900	22.4900	22.3000	22.4600	+0.537%	169,715	+35.931%
2023-04-20	22.3800	22.4000	22.2200	22.3400	-0.223%	782,873	+36.661%
2023-04-19	22.4500	22.5300	22.3400	22.3900	-0.929%	309,907	+36.356%
2023-04-18	22.6800	22.6800	22.5000	22.6000	+0.177%	287,451	+35.088%
2023-04-17	22.7100	22.7800	22.4800	22.5600	-0.265%	404,096	+35.328%
2023-04-14	22.5800	22.6800	22.5400	22.6200	+0.044%	349,059	+34.969%
2023-04-13	22.6100	22.6300	22.5200	22.6100	+0.133%	284,289	+35.029%
2023-04-12	22.6500	22.6800	22.5100	22.5800	+0.534%	374,838	+35.208%
2023-04-11	22.4200	22.6500	22.3500	22.4600	+0.672%	497,695	+35.931%
2023-04-10	22.3500	22.5401	22.2750	22.3100	+0.045%	394,185	+36.844%
2023-04-06	22.4400	22.5200	22.2850	22.3000	-0.624%	287,080	+36.906%
2023-04-05	22.5000	22.5000	22.2650	22.4400	0.000%	403,064	+36.052%
2023-04-04	22.7200	22.7200	22.2100	22.4400	-0.752%	359,165	+36.052%
2023-04-03	22.5100	22.7000	22.4850	22.6100	+1.893%	519,977	+35.029%
2023-03-31	22.2500	22.2600	22.0800	22.1900	+0.226%	405,481	+37.584%
2023-03-30	22.1100	22.1550	21.9900	22.1400	+0.912%	285,230	+37.895%
2023-03-29	21.7700	21.9800	21.7700	21.9400	+1.153%	271,349	+39.152%
2023-03-28	21.5400	21.8100	21.5000	21.6900	+0.884%	240,585	+40.756%
2023-03-27	21.4600	21.5900	21.2300	21.5000	+1.799%	247,385	+42.000%
2023-03-24	20.8300	21.2000	20.7100	21.1200	+0.763%	435,623	+44.555%
2023-03-23	21.5600	21.5600	20.9000	20.9600	-1.642%	385,716	+45.658%
2023-03-22	21.8800	21.8800	21.3000	21.3100	-1.933%	269,978	+43.266%
2023-03-21	21.6800	21.7900	21.6000	21.7300	+2.500%	254,253	+40.497%
2023-03-20	21.3400	21.6700	21.2000	21.2000	-0.888%	381,883	+44.009%
2023-03-17	21.3700	21.5300	21.0700	21.3900	-0.558%	836,492	+42.730%
2023-03-16	21.2500	21.5600	20.8500	21.5100	+0.420%	478,279	+41.934%
2023-03-15	21.8000	21.8000	21.1200	21.4200	-2.989%	568,347	+42.530%
2023-03-14	22.1700	22.5350	21.8700	22.0800	+0.136%	413,460	+38.270%
2023-03-13	21.8400	22.3900	21.7000	22.0500	-1.342%	663,225	+38.458%
2023-03-10	22.6600	22.6900	22.2300	22.3500	-1.194%	784,921	+36.600%
2023-03-09	22.9200	22.9200	22.5500	22.6200	-0.528%	405,958	+34.969%
2023-03-08	22.9000	22.9000	22.5697	22.7400	-0.481%	285,146	+34.257%
2023-03-07	23.0100	23.0200	22.7500	22.8500	-0.305%	203,835	+33.611%
2023-03-06	22.7500	23.1200	22.7500	22.9200	+0.615%	409,679	+33.202%
2023-03-03	22.7900	23.0200	22.6750	22.7800	+0.176%	806,186	+34.021%
2023-03-02	22.3900	22.8099	22.3500	22.7400	+1.337%	523,100	+34.257%
2023-03-01	22.5500	22.6000	22.3900	22.4400	+0.134%	283,531	+36.052%
2023-02-28	22.5900	22.7002	22.4100	22.4100	-2.225%	382,498	+36.234%
2023-02-27	23.1600	23.1600	22.8900	22.9200	-0.650%	230,779	+33.202%
2023-02-24	22.8200	23.0809	22.8200	23.0700	+0.174%	222,975	+32.336%
2023-02-23	23.2800	23.2800	22.9300	23.0300	+0.218%	284,684	+32.566%
2023-02-22	22.8800	23.1500	22.7700	22.9800	+0.306%	393,210	+32.855%
2023-02-21	23.2000	23.2600	22.8400	22.9100	-1.378%	347,896	+33.261%
2023-02-17	23.3200	23.4968	23.1300	23.2300	-1.693%	225,412	+31.425%
2023-02-16	23.5500	23.7650	23.5000	23.6300	-0.211%	282,683	+29.200%
2023-02-15	23.6600	23.7500	23.4096	23.6800	-0.379%	209,992	+28.927%
2023-02-14	23.4400	23.8400	23.4400	23.7700	+1.106%	255,633	+28.439%
2023-02-13	23.4400	23.6400	23.4100	23.5100	+0.256%	469,656	+29.860%
2023-02-10	23.2300	23.4800	23.2300	23.4500	+1.824%	233,271	+30.192%
2023-02-09	23.3000	23.3800	23.0300	23.0300	-1.074%	212,635	+32.566%
2023-02-08	23.1700	23.3000	22.9700	23.2800	+0.649%	744,922	+31.143%
2023-02-07	23.2300	23.2600	23.0200	23.1300	-0.043%	411,269	+31.993%
2023-02-06	23.2400	23.2400	22.9800	23.1400	-0.473%	454,627	+31.936%
2023-02-03	23.2600	23.5200	23.1200	23.2500	+0.302%	304,117	+31.312%
2023-02-02	23.0700	23.3500	23.0700	23.1800	+0.608%	490,058	+31.708%
2023-02-01	23.0800	23.2600	22.8900	23.0400	-0.475%	277,276	+32.509%
2023-01-31	23.0400	23.1600	22.8500	23.1500	+0.740%	195,394	+31.879%
2023-01-30	23.3000	23.3861	22.9500	22.9800	-1.373%	210,568	+32.855%
2023-01-27	23.4100	23.5008	23.2800	23.3000	-0.724%	200,795	+31.030%
2023-01-26	23.4400	23.4700	23.1400	23.4700	+1.426%	176,855	+30.081%
2023-01-25	23.2400	23.2400	22.9500	23.1400	-0.259%	118,855	+31.936%
2023-01-24	23.1700	23.2550	22.9200	23.2000	+0.346%	228,922	+31.595%
2023-01-23	23.0200	23.2400	22.9500	23.1200	+1.315%	233,886	+32.050%
2023-01-20	22.8400	22.8600	22.7000	22.8200	+0.529%	217,650	+33.786%
2023-01-19	22.3800	22.7900	22.3800	22.7000	+1.024%	370,429	+34.493%
2023-01-18	22.9800	23.0300	22.4700	22.4700	-1.878%	351,765	+35.870%
2023-01-17	22.9100	23.0300	22.7600	22.9000	-0.174%	150,146	+33.319%
2023-01-13	22.8900	22.9550	22.7600	22.9400	0.000%	199,611	+33.086%
2023-01-12	22.7800	22.9750	22.6200	22.9400	+1.504%	208,549	+33.086%
2023-01-11	22.3500	22.6596	22.3500	22.6000	+1.119%	284,216	+35.088%
2023-01-10	22.3500	22.5000	22.2600	22.3500	-0.045%	220,437	+36.600%
2023-01-09	22.6000	22.6000	22.3100	22.3600	+0.585%	198,052	+36.538%
2023-01-06	21.9700	22.3000	21.9300	22.2300	+2.632%	238,770	+37.337%
2023-01-05	21.5900	21.7100	21.3900	21.6600	+0.417%	169,205	+40.951%
2023-01-04	21.3500	21.6100	21.2500	21.5700	+0.466%	296,431	+41.539%
2023-01-03	21.7700	21.7700	21.2400	21.4700	-1.287%	676,599	+42.198%
2022-12-30	21.5000	21.7800	21.4700	21.7500	+0.462%	583,688	+40.368%
2022-12-29	21.2900	21.6500	21.2900	21.6500	+1.834%	280,867	+41.016%
2022-12-28	21.5900	21.5900	21.2000	21.2600	-1.300%	649,367	+43.603%
2022-12-27	21.7300	21.7300	21.5000	21.5400	-0.278%	480,904	+41.736%
2022-12-23	21.1900	21.6600	21.1500	21.6000	+2.370%	399,703	+41.343%
2022-12-22	21.2800	21.2936	20.8450	21.1000	-1.310%	303,923	+44.692%
2022-12-21	21.2400	21.4400	21.1850	21.3800	+1.616%	412,407	+42.797%
2022-12-20	21.1800	21.2600	21.0300	21.0400	-0.332%	353,029	+45.105%
2022-12-19	21.5100	21.5200	20.9950	21.1100	-1.447%	306,277	+44.623%
2022-12-16	21.3200	21.4600	20.9800	21.4200	-0.465%	582,299	+42.530%
2022-12-15	21.5900	21.5900	21.1800	21.5200	-0.555%	1,330,341	+41.868%
2022-12-14	21.8800	21.8800	21.4500	21.6400	-0.551%	372,048	+41.081%
2022-12-13	21.5900	21.9300	21.4600	21.7600	+1.398%	594,208	+40.303%
2022-12-12	21.2800	21.5250	21.0800	21.4600	+1.996%	561,342	+42.265%
2022-12-09	21.4500	21.4700	21.0300	21.0400	-2.003%	923,173	+45.105%
2022-12-08	21.9500	21.9500	21.3932	21.4700	-0.786%	520,543	+42.198%
2022-12-07	22.0300	22.0300	21.5100	21.6400	-1.232%	451,184	+41.081%
2022-12-06	22.3300	22.4100	21.6850	21.9100	-1.881%	532,305	+39.343%
2022-12-05	22.8900	22.8900	22.1900	22.3300	-1.803%	308,009	+36.722%
2022-12-02	22.5500	22.7500	22.5000	22.7400	+0.798%	184,917	+34.257%
2022-12-01	22.9100	22.9100	22.5600	22.5600	-0.879%	258,677	+35.328%