Freedom Day Dividend ETF AMEX:MBOX Historical Prices

Below are the 429 trading days of historical prices for MBOX.

# Exchange Symbol Date Open High Low Close
429 AMEX MBOX Tue, Jan 17, 2023 26.00 26.00 25.88 25.90
428 AMEX MBOX Fri, Jan 13, 2023 26.00 26.09 26.00 26.05
427 AMEX MBOX Thu, Jan 12, 2023 25.93 26.15 25.93 26.03
426 AMEX MBOX Wed, Jan 11, 2023 25.88 25.96 25.79 25.93
425 AMEX MBOX Tue, Jan 10, 2023 25.64 25.76 25.58 25.76
424 AMEX MBOX Mon, Jan 9, 2023 25.94 25.99 25.65 25.65
423 AMEX MBOX Fri, Jan 6, 2023 25.55 25.91 25.55 25.85
422 AMEX MBOX Thu, Jan 5, 2023 25.21 25.32 25.21 25.22
421 AMEX MBOX Wed, Jan 4, 2023 25.34 25.52 25.22 25.33
420 AMEX MBOX Tue, Jan 3, 2023 25.10 25.20 25.08 25.20
419 AMEX MBOX Fri, Dec 30, 2022 25.30 25.33 25.16 25.33
418 AMEX MBOX Thu, Dec 29, 2022 25.45 25.45 25.43 25.43
417 AMEX MBOX Wed, Dec 28, 2022 25.53 25.53 25.37 25.12
416 AMEX MBOX Tue, Dec 27, 2022 25.78 25.78 25.73 25.73
415 AMEX MBOX Fri, Dec 23, 2022 25.54 25.70 25.50 25.70
414 AMEX MBOX Thu, Dec 22, 2022 25.28 25.39 25.19 25.39
413 AMEX MBOX Wed, Dec 21, 2022 25.65 25.65 25.60 25.61
412 AMEX MBOX Tue, Dec 20, 2022 25.30 25.31 25.26 25.26
411 AMEX MBOX Mon, Dec 19, 2022 25.30 25.30 25.18 25.24
410 AMEX MBOX Fri, Dec 16, 2022 25.25 25.42 25.23 25.38
409 AMEX MBOX Thu, Dec 15, 2022 25.75 25.75 25.50 25.61
408 AMEX MBOX Wed, Dec 14, 2022 26.26 26.29 26.07 26.07
407 AMEX MBOX Tue, Dec 13, 2022 26.14 26.20 26.06 26.13
406 AMEX MBOX Mon, Dec 12, 2022 25.87 26.06 25.87 26.06
405 AMEX MBOX Fri, Dec 9, 2022 25.96 25.96 25.78 25.83
404 AMEX MBOX Thu, Dec 8, 2022 26.05 26.05 26.00 26.03
403 AMEX MBOX Wed, Dec 7, 2022 25.98 25.98 25.87 25.94
402 AMEX MBOX Tue, Dec 6, 2022 26.17 26.17 25.93 25.96
401 AMEX MBOX Mon, Dec 5, 2022 26.38 26.42 26.19 26.23
400 AMEX MBOX Fri, Dec 2, 2022 26.49 26.70 26.45 26.70
399 AMEX MBOX Thu, Dec 1, 2022 26.67 26.69 26.61 26.63
398 AMEX MBOX Wed, Nov 30, 2022 26.49 26.60 26.49 26.60
397 AMEX MBOX Tue, Nov 29, 2022 26.06 26.21 26.06 26.21
396 AMEX MBOX Mon, Nov 28, 2022 26.32 26.32 26.08 26.15
395 AMEX MBOX Fri, Nov 25, 2022 26.55 26.55 26.49 26.49
394 AMEX MBOX Wed, Nov 23, 2022 26.40 26.45 26.37 26.44
393 AMEX MBOX Tue, Nov 22, 2022 26.30 26.38 26.29 26.37
392 AMEX MBOX Mon, Nov 21, 2022 25.79 26.02 25.79 25.97
391 AMEX MBOX Fri, Nov 18, 2022 25.89 25.99 25.88 25.98
390 AMEX MBOX Thu, Nov 17, 2022 25.69 25.90 25.69 25.90
389 AMEX MBOX Wed, Nov 16, 2022 26.01 26.01 25.94 25.95
388 AMEX MBOX Tue, Nov 15, 2022 26.32 26.37 26.18 26.23
387 AMEX MBOX Mon, Nov 14, 2022 26.41 26.41 26.10 26.10
386 AMEX MBOX Fri, Nov 11, 2022 26.20 26.27 26.17 26.26
385 AMEX MBOX Thu, Nov 10, 2022 25.86 26.17 25.86 26.15
384 AMEX MBOX Wed, Nov 9, 2022 25.63 25.63 25.16 25.19
383 AMEX MBOX Tue, Nov 8, 2022 25.82 25.82 25.56 25.71
382 AMEX MBOX Mon, Nov 7, 2022 25.33 25.54 25.28 25.54
381 AMEX MBOX Fri, Nov 4, 2022 25.21 25.37 24.89 25.23
380 AMEX MBOX Thu, Nov 3, 2022 24.96 25.01 24.89 24.95
379 AMEX MBOX Wed, Nov 2, 2022 25.34 25.64 25.04 25.04
378 AMEX MBOX Tue, Nov 1, 2022 25.41 25.51 25.30 25.48
377 AMEX MBOX Mon, Oct 31, 2022 25.37 25.45 25.36 25.40
376 AMEX MBOX Fri, Oct 28, 2022 25.21 25.53 25.20 25.53
375 AMEX MBOX Thu, Oct 27, 2022 25.32 25.35 25.08 25.08
374 AMEX MBOX Wed, Oct 26, 2022 24.99 25.31 24.99 25.08
373 AMEX MBOX Tue, Oct 25, 2022 24.73 25.00 24.72 24.96
372 AMEX MBOX Mon, Oct 24, 2022 24.65 24.70 24.55 24.62
371 AMEX MBOX Fri, Oct 21, 2022 23.92 24.35 23.92 24.35
370 AMEX MBOX Thu, Oct 20, 2022 24.05 24.07 23.70 23.73
369 AMEX MBOX Wed, Oct 19, 2022 23.93 23.93 23.82 23.82
368 AMEX MBOX Tue, Oct 18, 2022 24.09 24.09 23.87 23.98
367 AMEX MBOX Mon, Oct 17, 2022 23.81 23.81 23.68 23.75
366 AMEX MBOX Fri, Oct 14, 2022 23.75 23.75 23.34 23.34
365 AMEX MBOX Thu, Oct 13, 2022 23.07 23.94 23.07 23.92
364 AMEX MBOX Wed, Oct 12, 2022 23.36 23.55 23.36 23.39
363 AMEX MBOX Tue, Oct 11, 2022 23.35 23.69 23.30 23.45
362 AMEX MBOX Mon, Oct 10, 2022 23.57 23.57 23.43 23.43
361 AMEX MBOX Fri, Oct 7, 2022 23.60 23.64 23.51 23.51
360 AMEX MBOX Thu, Oct 6, 2022 24.14 24.14 23.93 23.93
359 AMEX MBOX Wed, Oct 5, 2022 24.00 24.27 24.00 24.12
358 AMEX MBOX Tue, Oct 4, 2022 23.81 24.18 23.81 24.14
357 AMEX MBOX Mon, Oct 3, 2022 23.11 23.55 23.11 23.45
356 AMEX MBOX Fri, Sep 30, 2022 22.98 22.99 22.76 22.76
355 AMEX MBOX Thu, Sep 29, 2022 23.02 23.11 23.00 23.07
354 AMEX MBOX Wed, Sep 28, 2022 23.28 23.53 23.28 23.46
353 AMEX MBOX Tue, Sep 27, 2022 23.08 23.08 22.84 22.91
352 AMEX MBOX Mon, Sep 26, 2022 23.21 23.21 22.93 22.93
351 AMEX MBOX Fri, Sep 23, 2022 23.31 23.33 23.00 23.25
350 AMEX MBOX Thu, Sep 22, 2022 23.77 23.91 23.74 23.76
349 AMEX MBOX Wed, Sep 21, 2022 24.38 24.42 23.82 23.82
348 AMEX MBOX Tue, Sep 20, 2022 24.11 24.21 23.97 24.13
347 AMEX MBOX Mon, Sep 19, 2022 24.25 24.40 24.25 24.40
346 AMEX MBOX Fri, Sep 16, 2022 24.15 24.36 24.15 24.33
345 AMEX MBOX Thu, Sep 15, 2022 24.50 24.62 24.32 24.38
344 AMEX MBOX Wed, Sep 14, 2022 24.56 24.61 24.45 24.52
343 AMEX MBOX Tue, Sep 13, 2022 24.98 24.98 24.44 24.44
342 AMEX MBOX Mon, Sep 12, 2022 25.44 25.44 25.35 25.35
341 AMEX MBOX Fri, Sep 9, 2022 25.16 25.42 25.16 25.17
340 AMEX MBOX Thu, Sep 8, 2022 24.67 24.94 24.67 24.94
339 AMEX MBOX Wed, Sep 7, 2022 24.58 24.78 24.58 24.74
338 AMEX MBOX Tue, Sep 6, 2022 24.58 24.58 24.42 24.42
337 AMEX MBOX Fri, Sep 2, 2022 24.85 25.03 24.50 24.53
336 AMEX MBOX Thu, Sep 1, 2022 24.46 24.74 24.46 24.74
335 AMEX MBOX Wed, Aug 31, 2022 24.88 24.88 24.67 24.67
334 AMEX MBOX Tue, Aug 30, 2022 24.86 24.91 24.81 24.85
333 AMEX MBOX Mon, Aug 29, 2022 25.25 25.33 25.20 25.20
332 AMEX MBOX Fri, Aug 26, 2022 25.85 25.96 25.31 25.31
331 AMEX MBOX Thu, Aug 25, 2022 25.88 25.99 25.83 25.98
330 AMEX MBOX Wed, Aug 24, 2022 25.70 25.70 25.68 25.68
329 AMEX MBOX Tue, Aug 23, 2022 25.80 25.80 25.68 25.69
328 AMEX MBOX Mon, Aug 22, 2022 25.82 25.82 25.68 25.68
327 AMEX MBOX Fri, Aug 19, 2022 26.09 26.10 26.06 26.06
326 AMEX MBOX Thu, Aug 18, 2022 26.21 26.30 26.21 26.25
325 AMEX MBOX Wed, Aug 17, 2022 26.02 26.15 26.02 26.07
324 AMEX MBOX Tue, Aug 16, 2022 26.07 26.24 26.07 26.15
323 AMEX MBOX Mon, Aug 15, 2022 25.81 26.01 25.80 25.97
322 AMEX MBOX Fri, Aug 12, 2022 25.67 25.93 25.67 25.93
321 AMEX MBOX Thu, Aug 11, 2022 25.79 25.80 25.62 25.62
320 AMEX MBOX Wed, Aug 10, 2022 25.42 25.48 25.38 25.48
319 AMEX MBOX Tue, Aug 9, 2022 25.20 25.20 25.05 25.05
318 AMEX MBOX Mon, Aug 8, 2022 25.23 25.31 25.16 25.16
317 AMEX MBOX Fri, Aug 5, 2022 24.92 25.08 24.92 25.06
316 AMEX MBOX Thu, Aug 4, 2022 25.04 25.10 24.95 24.95
315 AMEX MBOX Wed, Aug 3, 2022 24.99 25.20 24.99 25.16
314 AMEX MBOX Tue, Aug 2, 2022 25.11 25.15 24.99 24.99
313 AMEX MBOX Mon, Aug 1, 2022 25.26 25.30 25.17 25.21
312 AMEX MBOX Fri, Jul 29, 2022 25.19 25.31 25.18 25.31
311 AMEX MBOX Thu, Jul 28, 2022 24.96 25.19 24.82 25.15
310 AMEX MBOX Wed, Jul 27, 2022 24.72 25.00 24.72 24.99
309 AMEX MBOX Tue, Jul 26, 2022 24.63 24.65 24.63 24.64
308 AMEX MBOX Mon, Jul 25, 2022 24.65 24.71 24.65 24.71
307 AMEX MBOX Fri, Jul 22, 2022 24.71 24.71 24.41 24.51
306 AMEX MBOX Thu, Jul 21, 2022 24.43 24.61 24.43 24.61
305 AMEX MBOX Wed, Jul 20, 2022 24.56 24.62 24.52 24.57
304 AMEX MBOX Tue, Jul 19, 2022 24.26 24.55 24.26 24.55
303 AMEX MBOX Mon, Jul 18, 2022 24.39 24.39 24.03 24.03
302 AMEX MBOX Fri, Jul 15, 2022 24.12 24.20 24.12 24.19
301 AMEX MBOX Thu, Jul 14, 2022 23.55 23.83 23.55 23.83
300 AMEX MBOX Wed, Jul 13, 2022 23.86 24.07 23.86 24.02
299 AMEX MBOX Tue, Jul 12, 2022 24.35 24.35 24.10 24.11
298 AMEX MBOX Mon, Jul 11, 2022 24.36 24.36 24.29 24.29
297 AMEX MBOX Fri, Jul 8, 2022 24.45 24.48 24.41 24.48
296 AMEX MBOX Thu, Jul 7, 2022 24.42 24.48 24.42 24.48
295 AMEX MBOX Wed, Jul 6, 2022 24.12 24.15 24.00 24.15
294 AMEX MBOX Tue, Jul 5, 2022 23.95 24.12 23.80 24.12
293 AMEX MBOX Fri, Jul 1, 2022 24.26 24.39 24.00 24.37
292 AMEX MBOX Thu, Jun 30, 2022 24.07 24.30 24.07 24.18
291 AMEX MBOX Wed, Jun 29, 2022 24.45 24.45 24.30 24.36
290 AMEX MBOX Tue, Jun 28, 2022 24.95 24.95 24.45 24.45
289 AMEX MBOX Mon, Jun 27, 2022 24.63 24.73 24.59 24.62
288 AMEX MBOX Fri, Jun 24, 2022 24.43 24.54 24.43 24.54
287 AMEX MBOX Thu, Jun 23, 2022 23.96 24.00 23.96 23.97
286 AMEX MBOX Wed, Jun 22, 2022 23.71 23.90 23.71 23.86
285 AMEX MBOX Tue, Jun 21, 2022 23.80 23.93 23.80 23.89
284 AMEX MBOX Fri, Jun 17, 2022 23.41 23.45 23.29 23.29
283 AMEX MBOX Thu, Jun 16, 2022 23.50 23.59 23.33 23.41
282 AMEX MBOX Wed, Jun 15, 2022 24.23 24.36 24.10 24.14
281 AMEX MBOX Tue, Jun 14, 2022 24.30 24.30 23.97 24.05
280 AMEX MBOX Mon, Jun 13, 2022 24.44 24.44 24.20 24.20
279 AMEX MBOX Fri, Jun 10, 2022 25.41 25.41 25.26 25.07
278 AMEX MBOX Thu, Jun 9, 2022 26.14 26.14 25.78 25.78
277 AMEX MBOX Wed, Jun 8, 2022 26.30 26.30 26.19 26.19
276 AMEX MBOX Tue, Jun 7, 2022 26.50 26.55 26.50 26.55
275 AMEX MBOX Mon, Jun 6, 2022 26.42 26.42 26.25 26.25
274 AMEX MBOX Fri, Jun 3, 2022 26.32 26.37 26.26 26.30
273 AMEX MBOX Thu, Jun 2, 2022 26.40 26.40 26.40 26.40
272 AMEX MBOX Wed, Jun 1, 2022 26.17 26.35 26.09 26.26
271 AMEX MBOX Tue, May 31, 2022 26.59 26.59 26.38 26.38
270 AMEX MBOX Fri, May 27, 2022 26.39 26.57 26.36 26.57
269 AMEX MBOX Thu, May 26, 2022 26.07 26.19 26.07 26.15
268 AMEX MBOX Wed, May 25, 2022 25.70 25.73 25.67 25.73
267 AMEX MBOX Tue, May 24, 2022 25.12 25.52 25.04 25.43
266 AMEX MBOX Mon, May 23, 2022 25.35 25.50 25.34 25.43
265 AMEX MBOX Fri, May 20, 2022 25.15 25.16 24.73 25.16
264 AMEX MBOX Thu, May 19, 2022 25.03 25.27 25.03 25.14
263 AMEX MBOX Wed, May 18, 2022 26.07 26.07 25.33 25.40
262 AMEX MBOX Tue, May 17, 2022 26.25 26.50 26.24 26.50
261 AMEX MBOX Mon, May 16, 2022 25.82 26.21 25.82 26.06
260 AMEX MBOX Fri, May 13, 2022 25.80 25.98 25.79 25.91
259 AMEX MBOX Thu, May 12, 2022 25.55 25.57 25.55 25.57
258 AMEX MBOX Wed, May 11, 2022 25.86 25.89 25.42 25.42
257 AMEX MBOX Tue, May 10, 2022 25.58 25.78 25.56 25.65
256 AMEX MBOX Mon, May 9, 2022 25.93 25.98 25.72 25.72
255 AMEX MBOX Fri, May 6, 2022 26.17 26.23 26.03 26.23
254 AMEX MBOX Thu, May 5, 2022 26.31 26.33 26.18 26.18
253 AMEX MBOX Wed, May 4, 2022 26.21 26.78 26.21 26.78
252 AMEX MBOX Tue, May 3, 2022 26.04 26.19 26.01 26.08
251 AMEX MBOX Mon, May 2, 2022 25.73 25.84 25.73 25.84
250 AMEX MBOX Fri, Apr 29, 2022 26.14 26.14 25.73 25.73
249 AMEX MBOX Thu, Apr 28, 2022 26.22 26.51 26.22 26.51
248 AMEX MBOX Wed, Apr 27, 2022 26.30 26.45 26.23 26.23
247 AMEX MBOX Tue, Apr 26, 2022 26.53 26.53 26.27 26.27
246 AMEX MBOX Mon, Apr 25, 2022 26.53 26.53 26.13 26.13
245 AMEX MBOX Fri, Apr 22, 2022 26.95 26.95 26.64 26.64
244 AMEX MBOX Thu, Apr 21, 2022 27.70 27.70 27.28 27.28
243 AMEX MBOX Wed, Apr 20, 2022 27.54 27.65 27.54 27.57
242 AMEX MBOX Tue, Apr 19, 2022 27.24 27.37 27.24 27.37
241 AMEX MBOX Mon, Apr 18, 2022 27.17 27.18 27.03 27.07
240 AMEX MBOX Thu, Apr 14, 2022 27.41 27.41 27.19 27.19
239 AMEX MBOX Wed, Apr 13, 2022 27.35 27.38 27.28 27.38
238 AMEX MBOX Tue, Apr 12, 2022 27.56 27.57 27.29 27.29
237 AMEX MBOX Mon, Apr 11, 2022 27.59 27.61 27.32 27.32
236 AMEX MBOX Fri, Apr 8, 2022 27.67 27.68 27.64 27.64
235 AMEX MBOX Thu, Apr 7, 2022 27.14 27.50 27.14 27.43
234 AMEX MBOX Wed, Apr 6, 2022 27.13 27.14 27.13 27.14
233 AMEX MBOX Tue, Apr 5, 2022 27.45 27.45 27.10 27.10
232 AMEX MBOX Mon, Apr 4, 2022 27.19 27.32 27.14 27.31
231 AMEX MBOX Fri, Apr 1, 2022 27.02 27.25 27.02 27.25
230 AMEX MBOX Thu, Mar 31, 2022 27.50 27.50 27.15 27.15
229 AMEX MBOX Wed, Mar 30, 2022 27.57 27.58 27.44 27.48
228 AMEX MBOX Tue, Mar 29, 2022 27.48 27.62 27.35 27.62
227 AMEX MBOX Mon, Mar 28, 2022 27.32 27.38 27.32 27.38
226 AMEX MBOX Fri, Mar 25, 2022 27.43 27.51 27.38 27.51
225 AMEX MBOX Thu, Mar 24, 2022 27.19 27.25 27.19 27.25
224 AMEX MBOX Wed, Mar 23, 2022 27.19 27.25 27.08 27.08
223 AMEX MBOX Tue, Mar 22, 2022 27.21 27.27 27.12 27.22
222 AMEX MBOX Mon, Mar 21, 2022 27.32 27.32 27.07 27.07
221 AMEX MBOX Fri, Mar 18, 2022 26.92 27.10 26.84 27.06
220 AMEX MBOX Thu, Mar 17, 2022 26.69 26.97 26.69 26.94
219 AMEX MBOX Wed, Mar 16, 2022 26.52 26.60 26.40 26.60
218 AMEX MBOX Tue, Mar 15, 2022 26.23 26.48 26.22 26.48
217 AMEX MBOX Mon, Mar 14, 2022 26.18 26.24 26.08 26.08
216 AMEX MBOX Fri, Mar 11, 2022 26.59 26.59 26.21 26.11
215 AMEX MBOX Thu, Mar 10, 2022 26.34 26.44 26.27 26.44
214 AMEX MBOX Wed, Mar 9, 2022 26.43 26.51 26.39 26.39
213 AMEX MBOX Tue, Mar 8, 2022 26.48 26.60 26.23 26.23
212 AMEX MBOX Mon, Mar 7, 2022 26.74 26.81 26.53 26.53
211 AMEX MBOX Fri, Mar 4, 2022 26.58 26.87 26.55 26.87
210 AMEX MBOX Thu, Mar 3, 2022 26.77 26.84 26.64 26.71
209 AMEX MBOX Wed, Mar 2, 2022 26.25 26.58 26.25 26.58
208 AMEX MBOX Tue, Mar 1, 2022 26.28 26.28 25.96 26.02
207 AMEX MBOX Mon, Feb 28, 2022 26.00 26.19 26.00 26.19
206 AMEX MBOX Fri, Feb 25, 2022 25.67 26.19 25.61 26.19
205 AMEX MBOX Thu, Feb 24, 2022 25.23 25.47 25.05 25.47
204 AMEX MBOX Wed, Feb 23, 2022 25.88 25.88 25.52 25.52
203 AMEX MBOX Tue, Feb 22, 2022 26.00 26.00 25.61 25.70
202 AMEX MBOX Fri, Feb 18, 2022 26.15 26.15 25.96 26.01
201 AMEX MBOX Thu, Feb 17, 2022 26.10 26.23 26.06 26.09
200 AMEX MBOX Wed, Feb 16, 2022 26.30 26.30 26.17 26.28
199 AMEX MBOX Tue, Feb 15, 2022 26.23 26.25 26.22 26.23
198 AMEX MBOX Mon, Feb 14, 2022 25.99 26.06 25.94 26.06
197 AMEX MBOX Fri, Feb 11, 2022 26.33 26.49 26.28 26.28
196 AMEX MBOX Thu, Feb 10, 2022 26.71 26.71 26.35 26.36
195 AMEX MBOX Wed, Feb 9, 2022 26.86 26.86 26.77 26.79
194 AMEX MBOX Tue, Feb 8, 2022 26.43 26.64 26.43 26.64
193 AMEX MBOX Mon, Feb 7, 2022 26.41 26.58 26.37 26.47
192 AMEX MBOX Fri, Feb 4, 2022 26.43 26.45 26.23 26.42
191 AMEX MBOX Thu, Feb 3, 2022 26.58 26.62 26.47 26.47
190 AMEX MBOX Wed, Feb 2, 2022 26.45 26.74 26.45 26.74
189 AMEX MBOX Tue, Feb 1, 2022 26.38 26.47 26.38 26.47
188 AMEX MBOX Mon, Jan 31, 2022 26.09 26.37 26.09 26.37
187 AMEX MBOX Fri, Jan 28, 2022 25.58 26.10 25.57 26.10
186 AMEX MBOX Thu, Jan 27, 2022 26.03 26.20 25.72 25.81
185 AMEX MBOX Wed, Jan 26, 2022 26.14 26.31 25.88 25.88
184 AMEX MBOX Tue, Jan 25, 2022 25.87 26.10 25.87 26.05
183 AMEX MBOX Mon, Jan 24, 2022 25.75 26.20 25.69 26.20
182 AMEX MBOX Fri, Jan 21, 2022 26.30 26.40 26.06 26.06
181 AMEX MBOX Thu, Jan 20, 2022 26.75 26.86 26.27 26.27
180 AMEX MBOX Wed, Jan 19, 2022 26.92 26.92 26.69 26.69
179 AMEX MBOX Tue, Jan 18, 2022 26.78 26.79 26.71 26.76
178 AMEX MBOX Fri, Jan 14, 2022 26.97 27.05 26.97 27.05
177 AMEX MBOX Thu, Jan 13, 2022 27.26 27.31 27.13 27.13
176 AMEX MBOX Wed, Jan 12, 2022 27.19 27.28 27.16 27.24
175 AMEX MBOX Tue, Jan 11, 2022 27.09 27.31 27.08 27.29
174 AMEX MBOX Mon, Jan 10, 2022 27.13 27.19 26.97 27.19
173 AMEX MBOX Fri, Jan 7, 2022 27.15 27.18 27.14 27.14
172 AMEX MBOX Thu, Jan 6, 2022 27.11 27.20 27.07 27.10
171 AMEX MBOX Wed, Jan 5, 2022 27.41 27.51 27.04 27.04
170 AMEX MBOX Tue, Jan 4, 2022 27.38 27.38 27.34 27.34
169 AMEX MBOX Mon, Jan 3, 2022 27.22 27.22 26.98 27.17
168 AMEX MBOX Fri, Dec 31, 2021 27.23 27.26 27.18 27.24
167 AMEX MBOX Thu, Dec 30, 2021 27.25 27.30 27.24 27.24
166 AMEX MBOX Wed, Dec 29, 2021 27.40 27.50 27.40 27.31
165 AMEX MBOX Tue, Dec 28, 2021 27.40 27.42 27.35 27.35
164 AMEX MBOX Mon, Dec 27, 2021 27.10 27.32 27.10 27.32
163 AMEX MBOX Thu, Dec 23, 2021 26.97 27.04 26.97 26.99
162 AMEX MBOX Wed, Dec 22, 2021 26.58 26.79 26.58 26.79
161 AMEX MBOX Tue, Dec 21, 2021 26.51 26.63 26.51 26.60
160 AMEX MBOX Mon, Dec 20, 2021 26.20 26.47 26.20 26.46
159 AMEX MBOX Fri, Dec 17, 2021 26.79 26.86 26.65 26.65
158 AMEX MBOX Thu, Dec 16, 2021 27.11 27.11 26.93 26.98
157 AMEX MBOX Wed, Dec 15, 2021 26.57 26.86 26.56 26.86
156 AMEX MBOX Tue, Dec 14, 2021 26.51 26.59 26.44 26.45
155 AMEX MBOX Mon, Dec 13, 2021 26.50 26.60 26.50 26.59
154 AMEX MBOX Fri, Dec 10, 2021 26.58 26.61 26.56 26.61
153 AMEX MBOX Thu, Dec 9, 2021 26.45 26.45 26.43 26.43
152 AMEX MBOX Wed, Dec 8, 2021 26.62 26.62 26.55 26.58
151 AMEX MBOX Tue, Dec 7, 2021 26.61 26.65 26.61 26.62
150 AMEX MBOX Mon, Dec 6, 2021 26.32 26.33 26.30 26.31
149 AMEX MBOX Fri, Dec 3, 2021 26.07 26.07 25.97 26.02
148 AMEX MBOX Thu, Dec 2, 2021 25.94 26.17 25.94 26.03
147 AMEX MBOX Wed, Dec 1, 2021 26.00 26.00 25.65 25.65
146 AMEX MBOX Tue, Nov 30, 2021 26.05 26.09 25.68 25.68
145 AMEX MBOX Mon, Nov 29, 2021 26.24 26.35 26.18 26.29
144 AMEX MBOX Fri, Nov 26, 2021 26.29 26.29 26.11 26.16
143 AMEX MBOX Wed, Nov 24, 2021 26.55 26.60 26.55 26.60
142 AMEX MBOX Tue, Nov 23, 2021 26.54 26.55 26.54 26.55
141 AMEX MBOX Mon, Nov 22, 2021 26.30 26.55 26.30 26.43
140 AMEX MBOX Fri, Nov 19, 2021 26.39 26.39 26.29 26.29
139 AMEX MBOX Thu, Nov 18, 2021 26.40 26.46 26.39 26.43
138 AMEX MBOX Wed, Nov 17, 2021 26.50 26.50 26.44 26.44
137 AMEX MBOX Tue, Nov 16, 2021 26.65 26.70 26.57 26.57
136 AMEX MBOX Mon, Nov 15, 2021 26.60 26.60 26.51 26.51
135 AMEX MBOX Fri, Nov 12, 2021 26.50 26.60 26.50 26.60
134 AMEX MBOX Thu, Nov 11, 2021 26.45 26.46 26.41 26.41
133 AMEX MBOX Wed, Nov 10, 2021 26.51 26.51 26.43 26.43
132 AMEX MBOX Tue, Nov 9, 2021 26.52 26.52 26.49 26.49
131 AMEX MBOX Mon, Nov 8, 2021 26.46 26.53 26.45 26.48
130 AMEX MBOX Fri, Nov 5, 2021 26.59 26.59 26.49 26.52
129 AMEX MBOX Thu, Nov 4, 2021 26.50 26.50 26.32 26.39
128 AMEX MBOX Wed, Nov 3, 2021 26.30 26.46 26.29 26.42
127 AMEX MBOX Tue, Nov 2, 2021 26.23 26.33 26.23 26.25
126 AMEX MBOX Mon, Nov 1, 2021 26.17 26.17 26.14 26.14
125 AMEX MBOX Fri, Oct 29, 2021 26.10 26.15 26.10 26.15
124 AMEX MBOX Thu, Oct 28, 2021 26.03 26.05 25.99 26.05
123 AMEX MBOX Wed, Oct 27, 2021 26.22 26.22 25.81 25.81
122 AMEX MBOX Tue, Oct 26, 2021 26.22 26.22 26.13 26.13
121 AMEX MBOX Mon, Oct 25, 2021 26.18 26.26 26.18 26.18
120 AMEX MBOX Fri, Oct 22, 2021 26.09 26.16 26.08 26.12
119 AMEX MBOX Thu, Oct 21, 2021 26.00 26.03 25.96 26.02
118 AMEX MBOX Wed, Oct 20, 2021 25.86 26.03 25.86 25.96
117 AMEX MBOX Tue, Oct 19, 2021 25.68 25.81 25.68 25.81
116 AMEX MBOX Mon, Oct 18, 2021 25.62 25.66 25.60 25.60
115 AMEX MBOX Fri, Oct 15, 2021 25.68 25.70 25.60 25.60
114 AMEX MBOX Thu, Oct 14, 2021 25.32 25.49 25.32 25.46
113 AMEX MBOX Wed, Oct 13, 2021 25.09 25.14 25.09 25.12
112 AMEX MBOX Tue, Oct 12, 2021 25.16 25.21 25.04 25.04
111 AMEX MBOX Mon, Oct 11, 2021 25.35 25.35 25.18 25.18
110 AMEX MBOX Fri, Oct 8, 2021 25.29 25.29 25.19 25.21
109 AMEX MBOX Thu, Oct 7, 2021 25.32 25.38 25.22 25.22
108 AMEX MBOX Wed, Oct 6, 2021 24.88 25.03 24.81 25.03
107 AMEX MBOX Tue, Oct 5, 2021 24.82 25.06 24.82 24.96
106 AMEX MBOX Mon, Oct 4, 2021 24.92 24.92 24.71 24.75
105 AMEX MBOX Fri, Oct 1, 2021 24.83 24.94 24.58 24.91
104 AMEX MBOX Thu, Sep 30, 2021 25.10 25.16 24.74 24.74
103 AMEX MBOX Wed, Sep 29, 2021 25.13 25.20 25.06 25.06
102 AMEX MBOX Tue, Sep 28, 2021 25.06 25.06 24.95 24.95
101 AMEX MBOX Mon, Sep 27, 2021 25.38 25.39 25.29 25.29
100 AMEX MBOX Fri, Sep 24, 2021 25.28 25.33 25.27 25.30
99 AMEX MBOX Thu, Sep 23, 2021 25.25 25.31 25.23 25.23
98 AMEX MBOX Wed, Sep 22, 2021 25.05 25.15 25.00 25.00
97 AMEX MBOX Tue, Sep 21, 2021 25.06 25.06 24.87 24.87
96 AMEX MBOX Mon, Sep 20, 2021 24.95 24.99 24.69 24.90
95 AMEX MBOX Fri, Sep 17, 2021 25.22 25.27 25.20 25.23
94 AMEX MBOX Thu, Sep 16, 2021 25.36 25.36 25.21 25.32
93 AMEX MBOX Wed, Sep 15, 2021 25.32 25.47 25.31 25.39
92 AMEX MBOX Tue, Sep 14, 2021 25.45 25.45 25.23 25.25
91 AMEX MBOX Mon, Sep 13, 2021 25.56 25.56 25.37 25.45
90 AMEX MBOX Fri, Sep 10, 2021 25.55 25.55 25.41 25.32
89 AMEX MBOX Thu, Sep 9, 2021 25.74 25.74 25.60 25.60
88 AMEX MBOX Wed, Sep 8, 2021 25.72 25.75 25.70 25.73
87 AMEX MBOX Tue, Sep 7, 2021 26.00 26.00 25.72 25.72
86 AMEX MBOX Fri, Sep 3, 2021 26.04 26.08 26.02 26.02
85 AMEX MBOX Thu, Sep 2, 2021 26.02 26.11 26.01 26.09
84 AMEX MBOX Wed, Sep 1, 2021 25.95 25.95 25.87 25.89
83 AMEX MBOX Tue, Aug 31, 2021 26.01 26.01 25.95 25.96
82 AMEX MBOX Mon, Aug 30, 2021 26.00 26.12 26.00 26.06
81 AMEX MBOX Fri, Aug 27, 2021 25.83 25.98 25.83 25.93
80 AMEX MBOX Thu, Aug 26, 2021 25.87 25.87 25.77 25.77
79 AMEX MBOX Wed, Aug 25, 2021 25.93 26.01 25.91 25.93
78 AMEX MBOX Tue, Aug 24, 2021 25.95 25.98 25.90 25.90
77 AMEX MBOX Mon, Aug 23, 2021 25.94 26.07 25.94 25.94
76 AMEX MBOX Fri, Aug 20, 2021 25.76 25.93 25.76 25.93
75 AMEX MBOX Thu, Aug 19, 2021 25.70 25.78 25.66 25.68
74 AMEX MBOX Wed, Aug 18, 2021 25.89 25.92 25.65 25.65
73 AMEX MBOX Tue, Aug 17, 2021 25.94 26.00 25.84 25.98
72 AMEX MBOX Mon, Aug 16, 2021 25.84 26.05 25.84 26.04
71 AMEX MBOX Fri, Aug 13, 2021 25.88 25.93 25.88 25.88
70 AMEX MBOX Thu, Aug 12, 2021 25.87 25.89 25.86 25.86
69 AMEX MBOX Wed, Aug 11, 2021 25.81 25.92 25.81 25.92
68 AMEX MBOX Tue, Aug 10, 2021 25.74 25.77 25.73 25.77
67 AMEX MBOX Mon, Aug 9, 2021 25.69 25.69 25.67 25.67
66 AMEX MBOX Fri, Aug 6, 2021 25.82 25.85 25.68 25.68
65 AMEX MBOX Thu, Aug 5, 2021 25.69 25.69 25.64 25.65
64 AMEX MBOX Wed, Aug 4, 2021 25.69 25.69 25.56 25.56
63 AMEX MBOX Tue, Aug 3, 2021 25.45 25.77 25.45 25.74
62 AMEX MBOX Mon, Aug 2, 2021 25.68 25.68 25.51 25.51
61 AMEX MBOX Fri, Jul 30, 2021 25.57 25.57 25.51 25.51
60 AMEX MBOX Thu, Jul 29, 2021 25.55 25.59 25.55 25.56
59 AMEX MBOX Wed, Jul 28, 2021 25.48 25.48 25.39 25.42
58 AMEX MBOX Tue, Jul 27, 2021 25.47 25.49 25.42 25.49
57 AMEX MBOX Mon, Jul 26, 2021 25.51 25.57 25.51 25.55
56 AMEX MBOX Fri, Jul 23, 2021 25.41 25.54 25.39 25.54
55 AMEX MBOX Thu, Jul 22, 2021 25.34 25.34 25.31 25.31
54 AMEX MBOX Wed, Jul 21, 2021 25.45 25.45 25.38 25.39
53 AMEX MBOX Tue, Jul 20, 2021 25.20 25.33 25.20 25.28
52 AMEX MBOX Mon, Jul 19, 2021 24.98 24.98 24.90 24.97
51 AMEX MBOX Fri, Jul 16, 2021 25.57 25.57 25.33 25.33
50 AMEX MBOX Thu, Jul 15, 2021 25.40 25.40 25.37 25.39
49 AMEX MBOX Wed, Jul 14, 2021 25.46 25.49 25.43 25.44
48 AMEX MBOX Tue, Jul 13, 2021 25.53 25.53 25.44 25.45
47 AMEX MBOX Mon, Jul 12, 2021 25.56 25.60 25.56 25.59
46 AMEX MBOX Fri, Jul 9, 2021 25.46 25.55 25.46 25.53
45 AMEX MBOX Thu, Jul 8, 2021 25.24 25.32 25.17 25.23
44 AMEX MBOX Wed, Jul 7, 2021 25.36 25.48 25.36 25.47
43 AMEX MBOX Tue, Jul 6, 2021 25.52 25.52 25.28 25.34
42 AMEX MBOX Fri, Jul 2, 2021 25.48 25.53 25.48 25.50
41 AMEX MBOX Thu, Jul 1, 2021 25.34 25.41 25.34 25.37
40 AMEX MBOX Wed, Jun 30, 2021 25.21 25.24 25.19 25.24
39 AMEX MBOX Tue, Jun 29, 2021 25.25 25.28 25.18 25.18
38 AMEX MBOX Mon, Jun 28, 2021 25.20 25.20 25.16 25.19
37 AMEX MBOX Fri, Jun 25, 2021 25.13 25.25 25.13 25.24
36 AMEX MBOX Thu, Jun 24, 2021 25.09 25.13 25.09 25.10
35 AMEX MBOX Wed, Jun 23, 2021 25.01 25.05 24.93 24.93
34 AMEX MBOX Tue, Jun 22, 2021 25.11 25.11 25.06 25.07
33 AMEX MBOX Mon, Jun 21, 2021 24.86 25.04 24.86 25.03
32 AMEX MBOX Fri, Jun 18, 2021 24.89 24.89 24.65 24.65
31 AMEX MBOX Thu, Jun 17, 2021 25.13 25.13 24.96 25.06
30 AMEX MBOX Wed, Jun 16, 2021 25.42 25.42 25.14 25.14
29 AMEX MBOX Tue, Jun 15, 2021 25.39 25.39 25.32 25.35
28 AMEX MBOX Mon, Jun 14, 2021 25.35 25.40 25.29 25.35
27 AMEX MBOX Fri, Jun 11, 2021 25.44 25.47 25.44 25.44
26 AMEX MBOX Thu, Jun 10, 2021 25.52 25.53 25.44 25.44
25 AMEX MBOX Wed, Jun 9, 2021 25.47 25.50 25.38 25.38
24 AMEX MBOX Tue, Jun 8, 2021 25.41 25.49 25.40 25.49
23 AMEX MBOX Mon, Jun 7, 2021 25.52 25.52 25.43 25.46
22 AMEX MBOX Fri, Jun 4, 2021 25.44 25.50 25.40 25.49
21 AMEX MBOX Thu, Jun 3, 2021 25.23 25.36 25.21 25.33
20 AMEX MBOX Wed, Jun 2, 2021 25.31 25.32 25.28 25.30
19 AMEX MBOX Tue, Jun 1, 2021 25.36 25.40 25.24 25.24
18 AMEX MBOX Fri, May 28, 2021 25.33 25.33 25.30 25.30
17 AMEX MBOX Thu, May 27, 2021 25.38 25.38 25.28 25.28
16 AMEX MBOX Wed, May 26, 2021 25.17 25.25 25.17 25.20
15 AMEX MBOX Tue, May 25, 2021 25.31 25.31 25.17 25.17
14 AMEX MBOX Mon, May 24, 2021 25.25 25.32 25.23 25.25
13 AMEX MBOX Fri, May 21, 2021 25.33 25.33 25.20 25.20
12 AMEX MBOX Thu, May 20, 2021 24.91 25.25 24.91 25.18
11 AMEX MBOX Wed, May 19, 2021 25.00 25.00 24.75 24.95
10 AMEX MBOX Tue, May 18, 2021 25.28 25.30 25.16 25.16
9 AMEX MBOX Mon, May 17, 2021 25.33 25.41 25.33 25.41
8 AMEX MBOX Fri, May 14, 2021 25.38 25.49 25.36 25.47
7 AMEX MBOX Thu, May 13, 2021 25.05 25.27 25.05 25.21
6 AMEX MBOX Wed, May 12, 2021 25.22 25.22 24.84 24.87
5 AMEX MBOX Tue, May 11, 2021 25.37 25.37 25.29 25.32
4 AMEX MBOX Mon, May 10, 2021 25.79 25.79 25.69 25.69
3 AMEX MBOX Fri, May 7, 2021 25.50 25.61 25.49 25.60
2 AMEX MBOX Thu, May 6, 2021 25.21 25.40 25.16 25.40
1 AMEX MBOX Wed, May 5, 2021 25.03 25.18 25.03 25.18
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024