GGM
GGM Macro Alignment ETF
stockNYSEETF
At CloseOct 2, 2026 10:40:52 AM EDT
30.91USD+0.684%(+0.21)134
GGM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.89 | 30.91 | 30.89 | 30.91 | +0.684% | 134 | 0.000% | |
| 2026-10-01 | 30.70 | 30.70 | 30.70 | 30.70 | 0.000% | 140 | +0.684% | |
| 2026-09-29 | 30.70 | 30.70 | 30.70 | 30.70 | -0.808% | 3 | +0.684% | |
| 2026-09-28 | 30.79 | 30.95 | 30.79 | 30.95 | +0.129% | 24 | -0.129% | |
| 2026-09-25 | 30.90 | 30.91 | 30.90 | 30.91 | -0.451% | 395 | 0.000% | |
| 2026-09-24 | 31.05 | 31.05 | 31.05 | 31.05 | -0.161% | 111 | -0.451% | |
| 2026-09-21 | 31.04 | 31.10 | 31.04 | 31.10 | +0.485% | 260 | -0.611% | |
| 2026-09-18 | 30.94 | 30.95 | 30.94 | 30.95 | -0.322% | 10,561 | -0.129% | |
| 2026-09-17 | 31.05 | 31.05 | 31.05 | 31.05 | -0.289% | 3,006 | -0.451% | |
| 2026-09-16 | 31.14 | 31.14 | 31.14 | 31.14 | -0.128% | 3,412 | -0.739% | |
| 2026-09-15 | 31.08 | 31.18 | 31.08 | 31.18 | +0.161% | 8,482 | -0.866% | |
| 2026-09-14 | 31.13 | 31.13 | 31.13 | 31.13 | -0.891% | 5,408 | -0.707% | |
| 2026-09-11 | 31.36 | 31.41 | 31.36 | 31.41 | +0.932% | 1,462 | -1.592% | |
| 2026-09-10 | 31.20 | 31.20 | 31.12 | 31.12 | -1.332% | 4,742 | -0.675% | |
| 2026-09-09 | 31.54 | 31.54 | 31.54 | 31.54 | +0.222% | 5,515 | -1.997% | |
| 2026-09-02 | 31.47 | 31.47 | 31.47 | 31.47 | 0.000% | 706 | -1.779% | |
| 2026-09-01 | 31.47 | 31.47 | 31.47 | 31.47 | -0.537% | 18 | -1.779% | |
| 2026-08-24 | 31.64 | 31.64 | 31.64 | 31.64 | -0.722% | 492 | -2.307% | |
| 2026-08-19 | 31.87 | 31.87 | 31.87 | 31.87 | +0.252% | 172 | -3.012% | |
| 2026-08-14 | 31.79 | 31.79 | 31.79 | 31.79 | 0.000% | 196 | -2.768% | |
| 2026-08-13 | 31.79 | 31.79 | 31.79 | 31.79 | +0.189% | 4,607 | -2.768% | |
| 2026-08-12 | 31.83 | 31.83 | 31.71 | 31.73 | +1.115% | 4,814 | -2.584% | |
| 2026-08-07 | 31.42 | 31.42 | 31.38 | 31.38 | +2.382% | 2,912 | -1.498% | |
| 2026-07-27 | 30.65 | 30.65 | 30.65 | 30.65 | +0.558% | 86 | +0.848% | |
| 2026-07-22 | 30.48 | 30.48 | 30.48 | 30.48 | +0.066% | 6 | +1.411% | |
| 2026-07-20 | 30.46 | 30.46 | 30.46 | 30.46 | +2.009% | 18 | +1.477% | |
| 2026-06-18 | 29.86 | 29.86 | 29.86 | 29.86 | +0.674% | 4 | +3.516% | |
| 2026-06-17 | 29.66 | 29.66 | 29.66 | 29.66 | +2.736% | 99 | +4.214% | |
| 2026-05-01 | 28.80 | 28.87 | 28.80 | 28.87 | +1.405% | 31,931 | +7.066% | |
| 2026-04-16 | 28.47 | 28.47 | 28.47 | 28.47 | +0.707% | 4,698 | +8.570% | |
| 2026-04-01 | 28.27 | 28.27 | 28.27 | 28.27 | -1.430% | 12,002 | +9.339% | |
| 2026-03-06 | 28.70 | 28.70 | 28.63 | 28.68 | -2.349% | 2,261 | +7.775% | |
| 2026-02-26 | 29.37 | 29.37 | 29.37 | 29.37 | +3.053% | 1,702 | +5.243% | |
| 2026-02-12 | 28.50 | 28.50 | 28.50 | 28.50 | +1.387% | 521 | +8.456% | |
| 2026-01-15 | 28.11 | 28.11 | 28.11 | 28.11 | +1.297% | 888 | +9.961% | |
| 2026-01-07 | 27.75 | 27.75 | 27.75 | 27.75 | +0.543% | 45,869 | +11.387% | |
| 2026-01-05 | 27.60 | 27.60 | 27.60 | 27.60 | +1.657% | 885 | +11.993% | |
| 2026-01-02 | 27.15 | 27.15 | 27.15 | 27.15 | -1.737% | 20 | +13.849% | |
| 2025-12-12 | 27.63 | 27.63 | 27.63 | 27.63 | +3.367% | 282 | +11.871% | |
| 2025-09-19 | 26.73 | 26.73 | 26.73 | 26.73 | -0.224% | 2,105 | +15.638% | |
| 2025-09-18 | 26.79 | 26.79 | 26.79 | 26.79 | +0.037% | 1,254 | +15.379% | |
| 2025-09-11 | 26.78 | 26.78 | 26.78 | 26.78 | +0.677% | 23,291 | +15.422% | |
| 2025-09-10 | 26.60 | 26.60 | 26.60 | 26.60 | +2.308% | 54,633 | +16.203% | |
| 2025-06-05 | 26.00 | 26.00 | 26.00 | 26.00 | -0.688% | 8,103 | +18.885% | |
| 2025-06-03 | 26.18 | 26.18 | 26.18 | 26.18 | +2.346% | 7,383 | +18.067% | |
| 2025-05-22 | 25.58 | 25.58 | 25.58 | 25.58 | +2.979% | 9 | +20.837% | |
| 2025-04-09 | 24.84 | 24.84 | 24.84 | 24.84 | -3.271% | 1,810 | +24.436% | |
| 2025-04-03 | 25.68 | 25.68 | 25.68 | 25.68 | -15.051% | 979 | +20.366% | |
| 2024-12-04 | 30.23 | 30.23 | 30.23 | 30.23 | +3.104% | 1,100 | +2.249% | |
| 2024-10-03 | 29.32 | 29.32 | 29.32 | 29.32 | +9.969% | 1 | +5.423% | |
| 2024-08-08 | 26.66 | 26.66 | 26.66 | 26.66 | +1.751% | 300 | +15.933% | |
| 2024-08-05 | 26.20 | 26.20 | 26.20 | 26.20 | -5.059% | 1 | +17.962% | |
| 2024-08-01 | 27.60 | 27.60 | 27.60 | 27.60 | -0.381% | 0 | +11.994% | |
| 2024-07-30 | 27.71 | 27.71 | 27.71 | 27.71 | -1.228% | 13 | +11.568% | |
| 2024-07-29 | 28.05 | 28.05 | 28.05 | 28.05 | -0.215% | 2 | +10.198% | |
| 2024-07-26 | 28.11 | 28.11 | 28.11 | 28.11 | +0.843% | 249 | +9.961% | |
| 2024-07-24 | 28.19 | 28.19 | 27.88 | 27.88 | -1.987% | 16,004 | +10.888% | |
| 2024-07-23 | 28.45 | 28.45 | 28.44 | 28.44 | -0.140% | 430 | +8.685% | |
| 2024-07-22 | 28.48 | 28.48 | 28.48 | 28.48 | -0.767% | 409 | +8.532% | |
| 2024-07-17 | 28.67 | 28.70 | 28.67 | 28.70 | -1.510% | 1,137 | +7.700% | |
| 2024-07-16 | 29.14 | 29.14 | 29.14 | 29.14 | +1.392% | 628 | +6.074% | |
| 2024-07-12 | 28.68 | 28.84 | 28.68 | 28.74 | +2.753% | 1,086 | +7.550% | |
| 2024-07-09 | 27.93 | 27.97 | 27.92 | 27.97 | +0.251% | 1,035 | +10.511% | |
| 2024-07-08 | 27.89 | 27.90 | 27.89 | 27.90 | +1.565% | 1,255 | +10.789% | |
| 2024-07-03 | 27.52 | 27.53 | 27.47 | 27.47 | +0.109% | 4,961 | +12.523% | |
| 2024-07-02 | 27.43 | 27.44 | 27.43 | 27.44 | +0.183% | 247 | +12.646% | |
| 2024-07-01 | 27.40 | 27.40 | 27.38 | 27.39 | +0.183% | 2,043 | +12.851% | |
| 2024-06-27 | 27.34 | 27.34 | 27.34 | 27.34 | -0.000% | 294 | +13.058% | |
| 2024-06-26 | 27.26 | 27.34 | 27.26 | 27.34 | -0.726% | 566 | +13.058% | |
| 2024-06-24 | 27.54 | 27.54 | 27.54 | 27.54 | -0.073% | 365 | +12.237% | |
| 2024-06-20 | 27.56 | 27.56 | 27.56 | 27.56 | +0.028% | 1,231 | +12.155% | |
| 2024-06-18 | 27.55 | 27.55 | 27.55 | 27.55 | +0.703% | 40 | +12.187% | |
| 2024-06-13 | 27.36 | 27.36 | 27.36 | 27.36 | +0.551% | 634 | +12.975% | |
| 2024-06-07 | 27.21 | 27.21 | 27.21 | 27.21 | +0.740% | 122 | +13.598% | |
| 2024-06-04 | 27.01 | 27.01 | 27.01 | 27.01 | -1.351% | 444 | +14.439% | |
| 2024-05-29 | 27.46 | 27.50 | 27.38 | 27.38 | -1.617% | 1,134 | +12.893% | |
| 2024-05-28 | 27.83 | 27.83 | 27.83 | 27.83 | +0.810% | 223 | +11.067% | |
| 2024-05-24 | 27.61 | 27.61 | 27.61 | 27.61 | -0.768% | 10 | +11.967% | |
| 2024-05-21 | 27.84 | 27.84 | 27.82 | 27.82 | +0.724% | 618 | +11.107% | |
| 2024-05-15 | 27.37 | 27.62 | 27.37 | 27.62 | +0.619% | 2,531 | +11.912% | |
| 2024-05-14 | 27.31 | 27.45 | 27.31 | 27.45 | +0.623% | 4,640 | +12.605% | |
| 2024-05-10 | 27.26 | 27.28 | 27.26 | 27.28 | -0.256% | 580 | +13.306% | |
| 2024-05-09 | 27.35 | 27.35 | 27.35 | 27.35 | +0.592% | 632 | +13.017% | |
| 2024-05-08 | 27.14 | 27.19 | 27.14 | 27.19 | +0.033% | 1,972 | +13.686% | |
| 2024-05-06 | 27.18 | 27.18 | 27.18 | 27.18 | +1.494% | 1,750 | +13.723% | |
| 2024-05-02 | 26.80 | 26.80 | 26.78 | 26.78 | +0.790% | 933 | +15.422% | |
| 2024-04-24 | 26.57 | 26.57 | 26.57 | 26.57 | +1.490% | 200 | +16.334% | |
| 2024-04-17 | 26.19 | 26.19 | 26.18 | 26.18 | -1.578% | 279 | +18.067% | |
| 2024-04-10 | 26.60 | 26.60 | 26.60 | 26.60 | -1.410% | 219 | +16.204% | |
| 2024-04-09 | 26.98 | 26.98 | 26.98 | 26.98 | +0.409% | 201 | +14.566% | |
| 2024-04-08 | 26.90 | 26.90 | 26.87 | 26.87 | +0.336% | 597 | +15.035% | |
| 2024-04-05 | 26.83 | 26.83 | 26.78 | 26.78 | +0.477% | 1,415 | +15.422% | |
| 2024-04-04 | 26.65 | 26.65 | 26.65 | 26.65 | -0.660% | 370 | +15.972% | |
| 2024-04-02 | 26.81 | 26.83 | 26.81 | 26.83 | -0.960% | 878 | +15.207% | |
| 2024-04-01 | 27.10 | 27.10 | 27.08 | 27.09 | -1.207% | 1,437 | +14.101% | |
| 2024-03-28 | 27.42 | 27.42 | 27.42 | 27.42 | +0.887% | 184 | +12.724% | |
| 2024-03-27 | 27.18 | 27.18 | 27.18 | 27.18 | +1.116% | 360 | +13.724% | |
| 2024-03-26 | 26.87 | 26.90 | 26.87 | 26.88 | +0.112% | 2,387 | +14.993% | |
| 2024-03-25 | 26.85 | 26.85 | 26.85 | 26.85 | -0.334% | 375 | +15.121% | |
| 2024-03-21 | 27.00 | 27.00 | 26.94 | 26.94 | +0.821% | 1,290 | +14.736% | |
| 2024-03-15 | 26.72 | 26.75 | 26.68 | 26.72 | +0.302% | 3,210 | +15.679% | |
| 2024-03-14 | 26.77 | 26.77 | 26.64 | 26.64 | -1.842% | 695 | +16.029% | |
| 2024-03-13 | 27.16 | 27.16 | 27.14 | 27.14 | -0.221% | 688 | +13.891% | |
| 2024-03-11 | 27.17 | 27.20 | 27.17 | 27.20 | -0.220% | 1,268 | +13.640% | |
| 2024-03-08 | 27.28 | 27.28 | 27.26 | 27.26 | +0.184% | 1,817 | +13.390% | |
| 2024-03-07 | 27.19 | 27.21 | 27.19 | 27.21 | +0.554% | 708 | +13.598% | |
| 2024-03-06 | 27.06 | 27.06 | 27.06 | 27.06 | +0.408% | 1,662 | +14.228% | |
| 2024-03-04 | 26.96 | 26.96 | 26.95 | 26.95 | +0.923% | 293 | +14.694% | |
| 2024-03-01 | 26.70 | 26.70 | 26.70 | 26.70 | +0.182% | 629 | +15.753% | |
| 2024-02-29 | 26.62 | 26.69 | 26.62 | 26.66 | +0.094% | 1,752 | +15.963% | |
| 2024-02-28 | 26.58 | 26.63 | 26.58 | 26.63 | +0.064% | 2,049 | +16.073% | |
| 2024-02-27 | 26.61 | 26.61 | 26.61 | 26.61 | +0.311% | 3,400 | +16.146% | |
| 2024-02-26 | 26.53 | 26.53 | 26.53 | 26.53 | -0.523% | 811 | +16.507% | |
| 2024-02-22 | 26.52 | 26.67 | 26.52 | 26.67 | +0.490% | 2,402 | +15.898% | |
| 2024-02-21 | 26.53 | 26.55 | 26.48 | 26.54 | -0.115% | 2,966 | +16.466% | |
| 2024-02-16 | 26.57 | 26.57 | 26.57 | 26.57 | +0.077% | 1,074 | +16.332% | |
| 2024-02-15 | 26.45 | 26.55 | 26.45 | 26.55 | +2.108% | 5,345 | +16.422% | |
| 2024-02-13 | 25.88 | 26.00 | 25.88 | 26.00 | -1.358% | 928 | +18.875% | |
| 2024-02-09 | 26.36 | 26.36 | 26.36 | 26.36 | -0.076% | 1,000 | +17.261% | |
| 2024-02-08 | 26.35 | 26.38 | 26.26 | 26.38 | -0.076% | 5,084 | +17.172% | |
| 2024-02-07 | 26.46 | 26.46 | 26.40 | 26.40 | -0.151% | 1,500 | +17.083% | |
| 2024-02-06 | 26.44 | 26.44 | 26.44 | 26.44 | +0.647% | 375 | +16.906% | |
| 2024-02-05 | 26.28 | 26.28 | 26.27 | 26.27 | -0.943% | 1,545 | +17.663% | |
| 2024-02-02 | 26.59 | 26.59 | 26.52 | 26.52 | -0.756% | 1,288 | +16.554% | |
| 2024-02-01 | 26.43 | 26.72 | 26.43 | 26.72 | +1.412% | 1,300 | +15.672% | |
| 2024-01-31 | 26.58 | 26.58 | 26.35 | 26.35 | +0.649% | 5,858 | +17.306% | |
| 2024-01-23 | 26.15 | 26.19 | 26.15 | 26.18 | -0.380% | 1,534 | +18.067% | |
| 2024-01-22 | 26.29 | 26.29 | 26.28 | 26.28 | +0.382% | 3,979 | +17.618% | |
| 2024-01-17 | 26.30 | 26.30 | 26.10 | 26.18 | -0.758% | 2,081 | +18.067% | |
| 2024-01-16 | 26.38 | 26.38 | 26.38 | 26.38 | -0.771% | 140 | +17.172% | |
| 2024-01-12 | 26.59 | 26.59 | 26.59 | 26.59 | -0.728% | 120 | +16.269% | |
| 2024-01-10 | 26.77 | 26.84 | 26.74 | 26.78 | +0.337% | 5,487 | +15.422% | |
| 2024-01-09 | 26.76 | 26.76 | 26.69 | 26.69 | -0.448% | 6,189 | +15.811% | |
| 2024-01-08 | 26.58 | 26.81 | 26.58 | 26.81 | +1.553% | 108,071 | +15.293% | |
| 2024-01-05 | 26.36 | 26.40 | 26.36 | 26.40 | -0.640% | 1,526 | +17.083% | |
| 2024-01-04 | 26.58 | 26.58 | 26.55 | 26.57 | +0.075% | 13,182 | +16.334% | |
| 2024-01-03 | 26.61 | 26.61 | 26.55 | 26.55 | -0.562% | 2,533 | +16.422% | |
| 2024-01-02 | 26.50 | 26.70 | 26.50 | 26.70 | +0.414% | 16,957 | +15.768% | |
| 2023-12-29 | 26.59 | 26.59 | 26.59 | 26.59 | -0.075% | 334 | +16.247% | |
| 2023-12-28 | 26.61 | 26.61 | 26.61 | 26.61 | +0.509% | 501 | +16.160% | |
| 2023-12-27 | 26.48 | 26.48 | 26.48 | 26.48 | +0.171% | 2,300 | +16.751% | |
| 2023-12-26 | 26.30 | 26.46 | 26.30 | 26.43 | +0.782% | 8,537 | +16.950% | |
| 2023-12-20 | 26.40 | 26.40 | 26.23 | 26.23 | -1.090% | 2,759 | +17.865% | |
| 2023-12-19 | 26.46 | 26.51 | 26.46 | 26.51 | +0.538% | 2,448 | +16.580% | |
| 2023-12-18 | 26.37 | 26.37 | 26.37 | 26.37 | +0.236% | 960 | +17.208% | |
| 2023-12-15 | 26.31 | 26.31 | 26.31 | 26.31 | -0.567% | 120 | +17.484% | |
| 2023-12-14 | 26.64 | 26.71 | 26.45 | 26.46 | +0.283% | 2,500 | +16.818% | |
| 2023-12-13 | 26.06 | 26.39 | 26.06 | 26.39 | +2.440% | 645 | +17.148% | |
| 2023-12-11 | 25.72 | 25.76 | 25.72 | 25.76 | +0.066% | 4,335 | +20.006% | |
| 2023-12-07 | 25.76 | 25.76 | 25.74 | 25.74 | +0.116% | 1,113 | +20.085% | |
| 2023-12-06 | 25.62 | 25.74 | 25.62 | 25.71 | +0.470% | 213,442 | +20.225% | |
| 2023-12-05 | 25.59 | 25.59 | 25.59 | 25.59 | -0.195% | 215 | +20.789% | |
| 2023-12-04 | 25.61 | 25.64 | 25.59 | 25.64 | +0.274% | 10,850 | +20.554% | |
| 2023-12-01 | 25.57 | 25.57 | 25.57 | 25.57 | +1.067% | 175 | +20.884% | |
| 2023-11-29 | 25.29 | 25.31 | 25.25 | 25.30 | +0.080% | 1,692 | +22.174% | |
| 2023-11-28 | 25.28 | 25.28 | 25.28 | 25.28 | +0.098% | 402 | +22.271% | |
| 2023-11-24 | 25.26 | 25.26 | 25.26 | 25.26 | +0.060% | 0 | +22.391% | |
| 2023-11-22 | 25.22 | 25.24 | 25.19 | 25.24 | +0.538% | 7,327 | +22.464% | |
| 2023-11-21 | 25.06 | 25.11 | 25.06 | 25.11 | +0.220% | 8,734 | +23.123% | |
| 2023-11-20 | 25.05 | 25.05 | 25.05 | 25.05 | +0.683% | 2,024 | +23.393% | |
| 2023-11-17 | 24.88 | 24.88 | 24.88 | 24.88 | -0.241% | 1,142 | +24.236% | |
| 2023-11-16 | 24.93 | 24.94 | 24.88 | 24.94 | +0.483% | 13,350 | +23.937% | |
| 2023-11-15 | 24.87 | 24.92 | 24.80 | 24.82 | 0.000% | 5,271 | +24.537% | |
| 2023-11-14 | 24.75 | 24.84 | 24.75 | 24.82 | +1.972% | 6,764 | +24.537% | |
| 2023-11-13 | 24.37 | 24.37 | 24.32 | 24.34 | +0.123% | 17,415 | +26.993% | |
| 2023-11-10 | 24.13 | 24.33 | 24.13 | 24.31 | +0.746% | 92,987 | +27.149% | |
| 2023-11-09 | 24.14 | 24.14 | 24.13 | 24.13 | -1.309% | 791 | +28.098% | |
| 2023-11-08 | 24.39 | 24.45 | 24.34 | 24.45 | -0.367% | 28,031 | +26.421% | |
| 2023-11-07 | 24.56 | 24.56 | 24.53 | 24.54 | -0.163% | 3,665 | +25.958% | |
| 2023-11-06 | 24.61 | 24.62 | 24.58 | 24.58 | -0.162% | 16,643 | +25.753% | |
| 2023-11-03 | 24.61 | 24.65 | 24.61 | 24.62 | +0.572% | 16,040 | +25.548% | |
| 2023-11-02 | 24.47 | 24.48 | 24.47 | 24.48 | +1.387% | 291 | +26.266% | |
| 2023-11-01 | 24.09 | 24.18 | 24.09 | 24.14 | +0.579% | 12,483 | +28.018% | |
| 2023-10-31 | 24.01 | 24.01 | 24.01 | 24.01 | +0.612% | 205 | +28.759% | |
| 2023-10-30 | 23.75 | 23.86 | 23.73 | 23.86 | +0.718% | 4,435 | +29.547% | |
| 2023-10-27 | 24.11 | 24.11 | 23.67 | 23.69 | -1.620% | 6,163 | +30.477% | |
| 2023-10-25 | 24.08 | 24.08 | 24.08 | 24.08 | -0.455% | 1,150 | +28.364% | |
| 2023-10-24 | 24.20 | 24.20 | 24.19 | 24.19 | +0.792% | 738 | +27.780% | |
| 2023-10-23 | 24.01 | 24.01 | 24.00 | 24.00 | -0.332% | 2,918 | +28.792% | |
| 2023-10-20 | 24.20 | 24.22 | 24.08 | 24.08 | -0.824% | 45,393 | +28.364% | |
| 2023-10-19 | 24.28 | 24.28 | 24.28 | 24.28 | 0.000% | 900 | +27.306% | |
| 2023-10-18 | 24.37 | 24.38 | 24.28 | 24.28 | -0.328% | 1,437 | +27.306% | |
| 2023-10-17 | 24.36 | 24.36 | 24.36 | 24.36 | +0.041% | 277 | +26.888% | |
| 2023-10-16 | 24.35 | 24.38 | 24.35 | 24.35 | +1.037% | 7,547 | +26.940% | |
| 2023-10-13 | 24.08 | 24.18 | 24.06 | 24.10 | +0.500% | 1,905 | +28.257% | |
| 2023-10-12 | 24.30 | 24.30 | 23.98 | 23.98 | -1.398% | 5,815 | +28.899% | |
| 2023-10-11 | 26.45 | 26.45 | 24.21 | 24.32 | -0.856% | 14,229 | +27.097% | |
| 2023-10-10 | 24.47 | 24.56 | 24.47 | 24.53 | +1.030% | 12,795 | +26.009% | |
| 2023-10-06 | 23.98 | 24.28 | 23.91 | 24.28 | +0.580% | 1,203 | +27.306% | |
| 2023-10-05 | 24.06 | 24.14 | 24.04 | 24.14 | -0.165% | 5,138 | +28.045% | |
| 2023-10-04 | 24.17 | 24.21 | 24.07 | 24.18 | +0.166% | 2,896 | +27.833% | |
| 2023-10-03 | 24.22 | 24.22 | 24.04 | 24.14 | -0.495% | 24,078 | +28.045% | |
| 2023-10-02 | 24.17 | 24.26 | 24.17 | 24.26 | -1.141% | 6,153 | +27.411% | |
| 2023-09-29 | 24.47 | 24.54 | 24.47 | 24.54 | -0.487% | 12,531 | +25.958% | |
| 2023-09-28 | 24.64 | 24.66 | 24.64 | 24.66 | -0.041% | 5,208 | +25.345% | |
| 2023-09-27 | 24.67 | 24.67 | 24.67 | 24.67 | -0.524% | 203 | +25.294% | |
| 2023-09-26 | 24.91 | 24.91 | 24.80 | 24.80 | +17.036% | 0 | +24.637% | |
| 2021-10-22 | 21.76 | 21.80 | 21.18 | 21.19 | -1.898% | 235,032 | +45.871% | |
| 2021-10-21 | 21.70 | 21.79 | 21.41 | 21.60 | -0.552% | 114,705 | +43.102% | |
| 2021-10-20 | 21.75 | 21.75 | 21.56 | 21.72 | +0.323% | 53,276 | +42.311% | |
| 2021-10-19 | 21.60 | 21.78 | 21.57 | 21.65 | +0.324% | 51,422 | +42.771% | |
| 2021-10-18 | 21.50 | 21.68 | 21.48 | 21.58 | +0.372% | 53,176 | +43.234% | |
| 2021-10-15 | 21.60 | 21.65 | 21.50 | 21.50 | -0.693% | 74,869 | +43.767% | |
| 2021-10-14 | 21.70 | 21.75 | 21.45 | 21.65 | -0.092% | 92,892 | +42.771% | Div $0.181 |
| 2021-10-13 | 21.73 | 21.78 | 21.62 | 21.67 | -0.276% | 72,644 | +42.640% | |
| 2021-10-12 | 21.63 | 21.87 | 21.62 | 21.73 | +0.509% | 54,849 | +42.246% | |
| 2021-10-11 | 21.54 | 21.73 | 21.53 | 21.62 | +0.278% | 47,018 | +42.969% | |
| 2021-10-08 | 21.47 | 21.60 | 21.47 | 21.56 | +0.326% | 74,082 | +43.367% | |
| 2021-10-07 | 21.33 | 21.58 | 21.30 | 21.49 | +1.034% | 118,518 | +43.834% | |
| 2021-10-06 | 21.16 | 21.34 | 21.08 | 21.27 | +0.283% | 82,861 | +45.322% | |
| 2021-10-05 | 20.81 | 21.27 | 20.81 | 21.21 | +1.483% | 121,650 | +45.733% | |
| 2021-10-04 | 20.65 | 20.99 | 20.65 | 20.90 | +0.771% | 89,983 | +47.895% | |
| 2021-10-01 | 20.66 | 20.89 | 20.55 | 20.74 | 0.000% | 56,638 | +49.036% | |
| 2021-09-30 | 20.60 | 20.83 | 20.60 | 20.74 | +0.729% | 81,326 | +49.036% | |
| 2021-09-29 | 20.37 | 20.79 | 20.37 | 20.59 | +1.279% | 44,866 | +50.121% | |
| 2021-09-28 | 20.50 | 20.56 | 19.92 | 20.33 | -1.597% | 166,242 | +52.041% | |
| 2021-09-27 | 21.19 | 21.30 | 20.52 | 20.66 | -2.409% | 119,229 | +49.613% | |
| 2021-09-24 | 21.37 | 21.49 | 21.15 | 21.17 | -0.982% | 89,446 | +46.009% | |
| 2021-09-23 | 22.00 | 22.05 | 21.10 | 21.38 | -3.083% | 144,334 | +44.574% | |
| 2021-09-22 | 21.94 | 22.13 | 21.85 | 22.06 | +0.501% | 66,417 | +40.118% | |
| 2021-09-21 | 21.82 | 21.97 | 21.79 | 21.95 | +0.781% | 57,759 | +40.820% | |
| 2021-09-20 | 21.99 | 22.01 | 21.63 | 21.78 | -1.269% | 115,013 | +41.919% | |
| 2021-09-17 | 22.00 | 22.20 | 22.00 | 22.06 | +0.410% | 47,268 | +40.118% | |
| 2021-09-16 | 22.16 | 22.16 | 21.92 | 21.97 | -0.543% | 83,144 | +40.692% | |
| 2021-09-15 | 22.35 | 22.35 | 21.91 | 22.09 | -1.030% | 139,647 | +39.928% | |
| 2021-09-14 | 21.91 | 22.38 | 21.85 | 22.32 | +1.270% | 201,819 | +38.486% | Div $0.181 |
| 2021-09-13 | 21.91 | 22.05 | 21.89 | 22.04 | +0.593% | 81,852 | +40.245% | |
| 2021-09-10 | 21.92 | 21.93 | 21.79 | 21.91 | +0.137% | 43,120 | +41.077% | |
| 2021-09-09 | 21.88 | 21.92 | 21.84 | 21.88 | +0.275% | 44,137 | +41.271% | |
| 2021-09-08 | 21.69 | 21.90 | 21.69 | 21.82 | +0.230% | 58,923 | +41.659% | |
| 2021-09-07 | 21.67 | 21.82 | 21.44 | 21.77 | -0.046% | 78,372 | +41.984% | |
| 2021-09-03 | 21.88 | 21.88 | 21.65 | 21.78 | -0.275% | 58,262 | +41.919% | |
| 2021-09-02 | 21.57 | 21.88 | 21.57 | 21.84 | +1.064% | 83,357 | +41.529% | |
| 2021-09-01 | 21.35 | 21.73 | 21.35 | 21.61 | +1.123% | 46,369 | +43.036% | |
| 2021-08-31 | 21.35 | 21.65 | 21.30 | 21.37 | +0.423% | 54,508 | +44.642% | |
| 2021-08-30 | 21.25 | 21.40 | 21.25 | 21.28 | +0.425% | 63,278 | +45.254% | |
| 2021-08-27 | 21.18 | 21.45 | 21.18 | 21.19 | -0.470% | 57,581 | +45.871% | |
| 2021-08-26 | 21.54 | 21.88 | 21.20 | 21.29 | -1.206% | 62,480 | +45.186% | |
| 2021-08-25 | 21.82 | 21.89 | 21.53 | 21.55 | -0.920% | 82,262 | +43.434% | |
| 2021-08-24 | 21.77 | 21.82 | 21.73 | 21.75 | -0.046% | 32,629 | +42.115% | |
| 2021-08-23 | 21.40 | 21.76 | 21.40 | 21.76 | +1.635% | 55,266 | +42.050% | |
| 2021-08-20 | 21.32 | 21.48 | 21.25 | 21.41 | +0.047% | 31,744 | +44.372% | |
| 2021-08-19 | 21.47 | 21.60 | 21.35 | 21.40 | -0.926% | 80,971 | +44.439% | |
| 2021-08-18 | 21.60 | 21.73 | 21.58 | 21.60 | -0.046% | 58,259 | +43.102% | |
| 2021-08-17 | 21.58 | 21.68 | 21.56 | 21.61 | -0.231% | 40,510 | +43.036% | |
| 2021-08-16 | 21.63 | 21.74 | 21.59 | 21.66 | -0.322% | 56,183 | +42.705% | |
| 2021-08-13 | 21.67 | 21.77 | 21.67 | 21.73 | -0.367% | 42,537 | +42.246% | |
| 2021-08-12 | 21.86 | 21.86 | 21.58 | 21.81 | -0.593% | 53,284 | +41.724% | Div $0.181 |
| 2021-08-11 | 21.96 | 21.99 | 21.89 | 21.94 | +0.137% | 44,289 | +40.884% | |
| 2021-08-10 | 21.96 | 21.98 | 21.84 | 21.91 | -0.182% | 82,274 | +41.077% | |
| 2021-08-09 | 21.89 | 21.97 | 21.81 | 21.95 | +0.642% | 98,924 | +40.820% | |
| 2021-08-06 | 21.86 | 21.86 | 21.75 | 21.81 | -0.092% | 46,701 | +41.724% | |
| 2021-08-05 | 21.80 | 21.84 | 21.66 | 21.83 | +0.599% | 65,710 | +41.594% | |
| 2021-08-04 | 21.67 | 21.80 | 21.58 | 21.70 | +0.324% | 65,605 | +42.442% | |
| 2021-08-03 | 21.55 | 21.68 | 21.50 | 21.63 | +0.139% | 28,290 | +42.903% | |
| 2021-08-02 | 21.54 | 21.67 | 21.48 | 21.60 | +0.465% | 70,662 | +43.102% | |
| 2021-07-30 | 21.53 | 21.60 | 21.46 | 21.50 | -0.186% | 48,493 | +43.767% | |
| 2021-07-29 | 21.34 | 21.61 | 21.34 | 21.54 | +0.654% | 67,439 | +43.500% | |
| 2021-07-28 | 21.32 | 21.44 | 21.24 | 21.40 | +0.469% | 55,675 | +44.439% | |
| 2021-07-27 | 21.30 | 21.39 | 21.24 | 21.30 | -0.094% | 34,714 | +45.117% | |
| 2021-07-26 | 21.20 | 21.32 | 21.20 | 21.32 | +0.188% | 51,679 | +44.981% | |
| 2021-07-23 | 21.23 | 21.32 | 21.23 | 21.28 | +0.425% | 58,888 | +45.254% | |
| 2021-07-22 | 21.18 | 21.30 | 21.18 | 21.19 | +0.094% | 43,584 | +45.871% | |
| 2021-07-21 | 21.04 | 21.19 | 21.04 | 21.17 | +0.618% | 51,519 | +46.009% | |
| 2021-07-20 | 20.82 | 21.18 | 20.69 | 21.04 | +1.790% | 80,937 | +46.911% | |
| 2021-07-19 | 21.07 | 21.07 | 20.38 | 20.67 | -2.038% | 161,536 | +49.540% | |
| 2021-07-16 | 21.16 | 21.27 | 21.10 | 21.10 | -0.425% | 84,844 | +46.493% | |
| 2021-07-15 | 21.45 | 21.55 | 21.14 | 21.19 | -1.212% | 84,485 | +45.871% | |
| 2021-07-14 | 21.75 | 21.77 | 21.43 | 21.45 | -2.233% | 67,512 | +44.103% | Div $0.181 |
| 2021-07-13 | 21.89 | 22.07 | 21.80 | 21.94 | +0.228% | 85,240 | +40.884% | |
| 2021-07-12 | 21.72 | 22.06 | 21.72 | 21.89 | -0.046% | 123,833 | +41.206% | |
| 2021-07-09 | 21.51 | 21.99 | 21.50 | 21.90 | +0.922% | 80,267 | +41.142% | |
| 2021-07-08 | 21.74 | 21.80 | 21.57 | 21.70 | -0.550% | 45,068 | +42.442% | |
| 2021-07-07 | 21.75 | 21.92 | 21.75 | 21.82 | -0.092% | 43,919 | +41.659% | |
| 2021-07-06 | 21.91 | 21.97 | 21.80 | 21.84 | -0.319% | 53,216 | +41.529% | |
| 2021-07-02 | 21.95 | 22.01 | 21.80 | 21.91 | +0.137% | 98,113 | +41.077% | |
| 2021-07-01 | 21.95 | 22.05 | 21.74 | 21.88 | +0.046% | 113,787 | +41.271% | |
| 2021-06-30 | 21.94 | 22.01 | 21.76 | 21.87 | +0.321% | 60,016 | +41.335% | |
| 2021-06-29 | 21.66 | 21.97 | 21.66 | 21.80 | +0.646% | 70,347 | +41.789% | |
| 2021-06-28 | 21.68 | 21.71 | 21.60 | 21.66 | +0.651% | 19,870 | +42.705% | |
| 2021-06-25 | 21.70 | 21.72 | 21.50 | 21.52 | -0.829% | 59,734 | +43.634% | |
| 2021-06-24 | 21.78 | 21.78 | 21.68 | 21.70 | +0.231% | 65,026 | +42.442% | |
| 2021-06-23 | 21.70 | 21.70 | 21.50 | 21.65 | +0.745% | 115,645 | +42.771% | |
| 2021-06-22 | 21.35 | 21.53 | 21.35 | 21.49 | +0.468% | 39,884 | +43.834% | |
| 2021-06-21 | 21.47 | 21.47 | 21.34 | 21.39 | +0.047% | 71,907 | +44.507% | |
| 2021-06-18 | 21.43 | 21.43 | 21.34 | 21.38 | +0.187% | 49,523 | +44.574% | |
| 2021-06-17 | 21.40 | 21.40 | 21.28 | 21.34 | -0.280% | 28,734 | +44.845% | |
| 2021-06-16 | 21.38 | 21.47 | 21.34 | 21.40 | -0.140% | 40,266 | +44.439% | |
| 2021-06-15 | 21.29 | 21.43 | 21.28 | 21.43 | +0.658% | 50,467 | +44.237% | |
| 2021-06-14 | 21.35 | 21.37 | 21.25 | 21.29 | -0.653% | 36,276 | +45.186% | |
| 2021-06-11 | 21.40 | 21.58 | 21.40 | 21.43 | +0.140% | 56,496 | +44.237% | |
| 2021-06-10 | 21.42 | 21.54 | 21.33 | 21.40 | -0.326% | 47,961 | +44.439% | |
| 2021-06-09 | 21.43 | 21.54 | 21.37 | 21.47 | +0.187% | 65,533 | +43.968% | |
| 2021-06-08 | 21.48 | 21.53 | 20.95 | 21.43 | -0.233% | 51,621 | +44.237% | |
| 2021-06-07 | 21.36 | 21.49 | 21.36 | 21.48 | +0.593% | 60,257 | +43.901% | |
| 2021-06-04 | 21.21 | 21.42 | 21.06 | 21.35 | +0.251% | 56,534 | +44.754% | |
| 2021-06-03 | 21.39 | 21.40 | 21.18 | 21.30 | +0.567% | 87,560 | +45.117% | |
| 2021-06-02 | 21.18 | 21.21 | 21.11 | 21.18 | -0.047% | 44,730 | +45.940% | |
| 2021-06-01 | 21.11 | 21.22 | 21.06 | 21.19 | -0.376% | 78,005 | +45.871% | |
| 2021-05-28 | 21.17 | 21.47 | 21.04 | 21.27 | +1.069% | 78,910 | +45.322% | |
| 2021-05-27 | 21.21 | 21.28 | 21.04 | 21.05 | -1.058% | 35,751 | +46.876% | |
| 2021-05-26 | 21.36 | 21.38 | 21.20 | 21.27 | -0.281% | 38,306 | +45.322% | |
| 2021-05-25 | 21.28 | 21.35 | 21.20 | 21.33 | +0.235% | 34,970 | +44.913% | |
| 2021-05-24 | 21.11 | 21.31 | 21.05 | 21.28 | +1.189% | 63,236 | +45.254% | |
| 2021-05-21 | 20.75 | 21.09 | 20.75 | 21.03 | +1.594% | 32,281 | +46.981% | |
| 2021-05-20 | 20.58 | 20.78 | 20.50 | 20.70 | +0.242% | 29,595 | +49.324% | |
| 2021-05-19 | 20.54 | 20.65 | 20.45 | 20.65 | +0.438% | 24,889 | +49.685% | |
| 2021-05-18 | 20.52 | 20.67 | 20.42 | 20.56 | +0.195% | 45,106 | +50.340% | |
| 2021-05-17 | 20.61 | 20.64 | 20.42 | 20.52 | -0.437% | 38,341 | +50.634% | |
| 2021-05-14 | 20.43 | 21.00 | 20.42 | 20.61 | +0.586% | 59,264 | +49.976% | |
| 2021-05-13 | 20.57 | 20.84 | 20.45 | 20.49 | -1.348% | 62,570 | +50.854% | |
| 2021-05-12 | 21.14 | 21.39 | 20.68 | 20.77 | -3.080% | 92,100 | +48.820% | |
| 2021-05-11 | 21.14 | 21.49 | 21.14 | 21.43 | +1.372% | 79,999 | +44.237% | |
| 2021-05-10 | 21.12 | 21.43 | 21.11 | 21.14 | +0.142% | 144,746 | +46.216% | |
| 2021-05-07 | 20.85 | 21.16 | 20.72 | 21.11 | +1.686% | 92,939 | +46.423% | |
| 2021-05-06 | 21.13 | 21.25 | 20.62 | 20.76 | -1.751% | 85,668 | +48.892% | |
| 2021-05-05 | 21.47 | 21.26 | 21.03 | 21.13 | -1.584% | 66,399 | +46.285% | |
| 2021-05-04 | 21.12 | 21.51 | 21.03 | 21.47 | +2.141% | 111,418 | +43.968% | |
| 2021-05-03 | 20.57 | 21.05 | 20.55 | 21.02 | +2.188% | 148,094 | +47.050% | |
| 2021-04-30 | 20.29 | 20.72 | 20.21 | 20.57 | +1.380% | 108,699 | +50.267% | |
| 2021-04-29 | 19.93 | 20.34 | 19.93 | 20.29 | +2.217% | 98,435 | +52.341% | |
| 2021-04-28 | 19.85 | 20.12 | 19.85 | 19.85 | +0.151% | 128,414 | +55.718% | |
| 2021-04-27 | 19.90 | 19.90 | 19.67 | 19.82 | +0.814% | 126,620 | +55.954% | |
| 2021-04-26 | 20.20 | 20.22 | 19.62 | 19.66 | -2.577% | 276,459 | +57.223% | |
| 2021-04-23 | 20.36 | 20.48 | 20.13 | 20.18 | -0.395% | 182,249 | +53.171% | |
| 2021-04-22 | 19.86 | 20.94 | 19.86 | 20.26 | +2.014% | 257,801 | +52.567% | |
| 2021-04-21 | 21.73 | 21.73 | 19.52 | 19.86 | -8.732% | 782,274 | +55.639% | |
| 2021-04-20 | 21.83 | 21.97 | 21.71 | 21.76 | +0.184% | 209,504 | +42.050% | |
| 2021-04-19 | 21.65 | 21.82 | 21.50 | 21.72 | +1.212% | 274,211 | +42.311% | |
| 2021-04-16 | 21.44 | 21.54 | 21.41 | 21.46 | +0.047% | 50,383 | +44.035% | |
| 2021-04-15 | 21.39 | 21.58 | 21.37 | 21.45 | +0.327% | 42,915 | +44.103% | |
| 2021-04-14 | 21.36 | 21.47 | 21.36 | 21.38 | -0.881% | 50,941 | +44.574% | |
| 2021-04-13 | 21.54 | 21.59 | 21.41 | 21.57 | +0.139% | 91,219 | +43.301% | |
| 2021-04-12 | 21.53 | 21.59 | 21.32 | 21.54 | +0.233% | 108,305 | +43.500% | |
| 2021-04-09 | 21.45 | 21.55 | 21.37 | 21.49 | +0.280% | 85,889 | +43.834% | |
| 2021-04-08 | 21.33 | 21.46 | 21.33 | 21.43 | +0.705% | 120,305 | +44.237% | |
| 2021-04-07 | 21.20 | 21.46 | 21.16 | 21.28 | +0.615% | 90,189 | +45.254% | |
| 2021-04-06 | 21.05 | 21.19 | 21.03 | 21.15 | +0.714% | 80,695 | +46.147% | |
| 2021-04-05 | 21.22 | 21.24 | 20.95 | 21.00 | +0.239% | 106,528 | +47.190% | |
| 2021-04-01 | 21.00 | 21.06 | 20.92 | 20.95 | -0.238% | 57,732 | +47.542% | |
| 2021-03-31 | 21.03 | 21.10 | 20.90 | 21.00 | 0.000% | 72,569 | +47.190% | |
| 2021-03-30 | 21.03 | 21.06 | 20.97 | 21.00 | +0.143% | 44,268 | +47.190% | |
| 2021-03-29 | 20.84 | 21.06 | 20.80 | 20.97 | +0.720% | 88,871 | +47.401% | |
| 2021-03-26 | 20.82 | 20.87 | 20.67 | 20.82 | +0.726% | 41,023 | +48.463% | |
| 2021-03-25 | 20.64 | 20.75 | 20.63 | 20.67 | +0.145% | 36,518 | +49.540% | |
| 2021-03-24 | 20.60 | 20.69 | 20.55 | 20.64 | +0.536% | 30,836 | +49.758% | |
| 2021-03-23 | 20.46 | 20.55 | 20.46 | 20.53 | +0.440% | 44,559 | +50.560% | |
| 2021-03-22 | 20.42 | 20.52 | 20.40 | 20.44 | +0.098% | 53,750 | +51.223% | |
| 2021-03-19 | 20.51 | 20.55 | 20.42 | 20.42 | -0.098% | 35,783 | +51.371% | |
| 2021-03-18 | 20.58 | 20.64 | 20.44 | 20.44 | -0.777% | 43,775 | +51.223% | |
| 2021-03-17 | 20.61 | 20.69 | 20.55 | 20.60 | -0.339% | 41,993 | +50.049% | |
| 2021-03-16 | 20.70 | 20.79 | 20.62 | 20.67 | +0.097% | 32,981 | +49.540% | |
| 2021-03-15 | 20.72 | 20.72 | 20.59 | 20.65 | +0.389% | 56,083 | +49.685% | |
| 2021-03-12 | 20.45 | 20.75 | 20.38 | 20.57 | -1.954% | 81,993 | +50.267% | Div $0.181 |
| 2021-03-11 | 20.92 | 21.05 | 20.91 | 20.98 | +0.479% | 53,902 | +47.331% | |
| 2021-03-10 | 20.68 | 20.92 | 20.68 | 20.88 | +0.967% | 107,209 | +48.036% | |
| 2021-03-09 | 20.63 | 20.71 | 20.60 | 20.68 | +0.388% | 79,871 | +49.468% | |
| 2021-03-08 | 20.56 | 20.68 | 20.48 | 20.60 | +0.733% | 59,047 | +50.049% | |
| 2021-03-05 | 20.44 | 20.51 | 20.35 | 20.45 | +0.049% | 48,914 | +51.149% | |
| 2021-03-04 | 20.61 | 20.72 | 20.36 | 20.44 | -0.825% | 78,840 | +51.223% | |
| 2021-03-03 | 20.45 | 20.69 | 20.38 | 20.61 | +0.586% | 69,978 | +49.976% | |
| 2021-03-02 | 20.26 | 20.74 | 20.26 | 20.49 | +1.135% | 88,230 | +50.854% | |
| 2021-03-01 | 20.17 | 20.36 | 20.17 | 20.26 | +0.646% | 46,964 | +52.567% | |
| 2021-02-26 | 20.11 | 20.21 | 20.11 | 20.13 | +0.099% | 39,001 | +53.552% | |
| 2021-02-25 | 20.39 | 20.42 | 20.07 | 20.11 | -1.373% | 69,097 | +53.705% | |
| 2021-02-24 | 20.33 | 20.51 | 20.33 | 20.39 | +0.493% | 49,286 | +51.594% | |
| 2021-02-23 | 20.20 | 20.44 | 20.02 | 20.29 | +0.346% | 76,082 | +52.341% | |
| 2021-02-22 | 20.10 | 20.27 | 20.10 | 20.22 | +0.597% | 40,823 | +52.868% | |
| 2021-02-19 | 20.05 | 20.26 | 20.05 | 20.10 | +0.299% | 41,237 | +53.781% | |
| 2021-02-18 | 20.20 | 20.27 | 20.04 | 20.04 | 0.000% | 54,395 | +54.242% |