Amplify Seymour Cannabis ETF AMEX:CNBS Historical Prices

Below are the 1166 trading days of historical prices for CNBS.

# Exchange Symbol Date Open High Low Close
1166 AMEX CNBS Fri, Mar 8, 2024 4.59 4.68 4.55 4.56
1165 AMEX CNBS Thu, Mar 7, 2024 4.55 4.60 4.43 4.52
1164 AMEX CNBS Wed, Mar 6, 2024 4.80 4.80 4.56 4.57
1163 AMEX CNBS Tue, Mar 5, 2024 4.73 4.84 4.63 4.71
1162 AMEX CNBS Mon, Mar 4, 2024 4.88 4.90 4.75 4.75
1161 AMEX CNBS Fri, Mar 1, 2024 4.85 4.93 4.78 4.87
1160 AMEX CNBS Thu, Feb 29, 2024 4.83 5.00 4.75 4.83
1159 AMEX CNBS Wed, Feb 28, 2024 4.87 4.98 4.82 4.82
1158 AMEX CNBS Tue, Feb 27, 2024 4.99 5.05 4.90 4.90
1157 AMEX CNBS Mon, Feb 26, 2024 5.07 5.16 4.90 4.97
1156 AMEX CNBS Fri, Feb 23, 2024 4.96 5.15 4.96 5.10
1155 AMEX CNBS Thu, Feb 22, 2024 4.80 4.95 4.80 4.93
1154 AMEX CNBS Wed, Feb 21, 2024 4.82 4.86 4.79 4.80
1153 AMEX CNBS Tue, Feb 20, 2024 4.89 4.89 4.79 4.81
1152 AMEX CNBS Fri, Feb 16, 2024 4.90 4.96 4.83 4.96
1151 AMEX CNBS Thu, Feb 15, 2024 4.78 5.02 4.78 4.94
1150 AMEX CNBS Wed, Feb 14, 2024 4.82 4.84 4.65 4.79
1149 AMEX CNBS Tue, Feb 13, 2024 4.90 4.92 4.70 4.70
1148 AMEX CNBS Mon, Feb 12, 2024 5.21 5.21 4.88 4.96
1147 AMEX CNBS Fri, Feb 9, 2024 5.29 5.29 5.20 5.22
1146 AMEX CNBS Thu, Feb 8, 2024 5.35 5.35 5.18 5.31
1145 AMEX CNBS Wed, Feb 7, 2024 5.54 5.54 5.35 5.35
1144 AMEX CNBS Tue, Feb 6, 2024 5.32 5.58 5.28 5.55
1143 AMEX CNBS Mon, Feb 5, 2024 5.50 5.50 5.21 5.27
1142 AMEX CNBS Fri, Feb 2, 2024 5.44 5.52 5.25 5.48
1141 AMEX CNBS Thu, Feb 1, 2024 5.17 5.44 5.11 5.38
1140 AMEX CNBS Wed, Jan 31, 2024 5.12 5.16 5.00 5.01
1139 AMEX CNBS Tue, Jan 30, 2024 5.12 5.24 5.05 5.16
1138 AMEX CNBS Mon, Jan 29, 2024 4.96 5.10 4.89 5.07
1137 AMEX CNBS Fri, Jan 26, 2024 5.03 5.09 4.92 4.97
1136 AMEX CNBS Thu, Jan 25, 2024 4.98 5.02 4.90 5.01
1135 AMEX CNBS Wed, Jan 24, 2024 4.85 5.03 4.77 4.98
1134 AMEX CNBS Tue, Jan 23, 2024 4.79 4.88 4.77 4.81
1133 AMEX CNBS Mon, Jan 22, 2024 4.81 4.88 4.72 4.82
1132 AMEX CNBS Fri, Jan 19, 2024 4.57 4.79 4.43 4.78
1131 AMEX CNBS Thu, Jan 18, 2024 4.85 4.86 4.56 4.57
1130 AMEX CNBS Wed, Jan 17, 2024 4.96 5.00 4.75 4.79
1129 AMEX CNBS Tue, Jan 16, 2024 4.73 5.00 4.73 4.94
1128 AMEX CNBS Fri, Jan 12, 2024 4.36 4.65 4.36 4.61
1127 AMEX CNBS Thu, Jan 11, 2024 4.35 4.41 4.27 4.37
1126 AMEX CNBS Wed, Jan 10, 2024 4.41 4.46 4.32 4.33
1125 AMEX CNBS Tue, Jan 9, 2024 4.67 4.67 4.40 4.44
1124 AMEX CNBS Mon, Jan 8, 2024 4.62 4.71 4.58 4.62
1123 AMEX CNBS Fri, Jan 5, 2024 4.43 4.63 4.33 4.58
1122 AMEX CNBS Thu, Jan 4, 2024 4.36 4.47 4.34 4.42
1121 AMEX CNBS Wed, Jan 3, 2024 4.15 4.45 4.12 4.34
1120 AMEX CNBS Tue, Jan 2, 2024 4.24 4.33 4.16 4.21
1119 AMEX CNBS Fri, Dec 29, 2023 4.29 4.32 4.20 4.27
1118 AMEX CNBS Thu, Dec 28, 2023 4.25 4.45 4.25 4.31
1117 AMEX CNBS Wed, Dec 27, 2023 4.29 4.39 4.24 4.28
1116 AMEX CNBS Tue, Dec 26, 2023 4.07 4.46 4.07 4.34
1115 AMEX CNBS Fri, Dec 22, 2023 3.86 4.15 3.86 4.08
1114 AMEX CNBS Thu, Dec 21, 2023 3.91 3.94 3.85 3.87
1113 AMEX CNBS Wed, Dec 20, 2023 3.94 4.03 3.91 3.92
1112 AMEX CNBS Tue, Dec 19, 2023 3.98 4.07 3.95 3.97
1111 AMEX CNBS Mon, Dec 18, 2023 4.07 4.10 3.97 3.99
1110 AMEX CNBS Fri, Dec 15, 2023 4.07 4.14 4.00 4.14
1109 AMEX CNBS Thu, Dec 14, 2023 4.06 4.14 4.00 4.09
1108 AMEX CNBS Wed, Dec 13, 2023 3.86 4.09 3.81 4.05
1107 AMEX CNBS Tue, Dec 12, 2023 4.22 4.22 3.89 3.89
1106 AMEX CNBS Mon, Dec 11, 2023 4.41 4.44 4.24 4.24
1105 AMEX CNBS Fri, Dec 8, 2023 4.40 4.50 4.40 4.45
1104 AMEX CNBS Thu, Dec 7, 2023 4.38 4.45 4.38 4.42
1103 AMEX CNBS Wed, Dec 6, 2023 4.39 4.50 4.36 4.41
1102 AMEX CNBS Tue, Dec 5, 2023 4.42 4.45 4.32 4.34
1101 AMEX CNBS Mon, Dec 4, 2023 4.20 4.52 4.20 4.42
1100 AMEX CNBS Fri, Dec 1, 2023 4.07 4.25 4.07 4.23
1099 AMEX CNBS Thu, Nov 30, 2023 4.11 4.15 4.07 4.11
1098 AMEX CNBS Wed, Nov 29, 2023 4.15 4.21 4.12 4.12
1097 AMEX CNBS Tue, Nov 28, 2023 4.08 4.14 4.04 4.14
1096 AMEX CNBS Mon, Nov 27, 2023 4.10 4.14 4.05 4.10
1095 AMEX CNBS Fri, Nov 24, 2023 4.12 4.16 4.12 4.12
1094 AMEX CNBS Wed, Nov 22, 2023 4.14 4.15 4.07 4.13
1093 AMEX CNBS Tue, Nov 21, 2023 4.00 4.15 3.96 4.11
1092 AMEX CNBS Mon, Nov 20, 2023 4.08 4.14 4.05 4.06
1091 AMEX CNBS Fri, Nov 17, 2023 3.96 4.14 3.96 4.13
1090 AMEX CNBS Thu, Nov 16, 2023 4.02 4.04 3.90 3.96
1089 AMEX CNBS Wed, Nov 15, 2023 3.97 4.20 3.97 4.05
1088 AMEX CNBS Tue, Nov 14, 2023 4.00 4.19 3.92 3.92
1087 AMEX CNBS Mon, Nov 13, 2023 3.95 4.06 3.85 4.00
1086 AMEX CNBS Fri, Nov 10, 2023 3.76 3.92 3.75 3.92
1085 AMEX CNBS Thu, Nov 9, 2023 3.82 3.92 3.73 3.77
1084 AMEX CNBS Wed, Nov 8, 2023 3.83 4.01 3.82 3.83
1083 AMEX CNBS Tue, Nov 7, 2023 3.76 3.82 3.76 3.79
1082 AMEX CNBS Mon, Nov 6, 2023 3.82 3.90 3.75 3.78
1081 AMEX CNBS Fri, Nov 3, 2023 3.83 3.88 3.75 3.82
1080 AMEX CNBS Thu, Nov 2, 2023 3.57 3.78 3.57 3.70
1079 AMEX CNBS Wed, Nov 1, 2023 3.65 3.65 3.52 3.53
1078 AMEX CNBS Tue, Oct 31, 2023 3.47 3.68 3.45 3.66
1077 AMEX CNBS Mon, Oct 30, 2023 3.53 3.53 3.38 3.43
1076 AMEX CNBS Fri, Oct 27, 2023 3.61 3.62 3.42 3.43
1075 AMEX CNBS Thu, Oct 26, 2023 3.82 3.82 3.61 3.65
1074 AMEX CNBS Wed, Oct 25, 2023 4.03 4.03 3.76 3.77
1073 AMEX CNBS Tue, Oct 24, 2023 4.02 4.04 3.90 3.99
1072 AMEX CNBS Mon, Oct 23, 2023 4.01 4.03 3.87 3.87
1071 AMEX CNBS Fri, Oct 20, 2023 4.10 4.11 4.02 4.05
1070 AMEX CNBS Thu, Oct 19, 2023 4.10 4.21 4.10 4.10
1069 AMEX CNBS Wed, Oct 18, 2023 4.36 4.47 4.16 4.16
1068 AMEX CNBS Tue, Oct 17, 2023 4.25 4.44 4.25 4.39
1067 AMEX CNBS Mon, Oct 16, 2023 4.21 4.33 4.19 4.33
1066 AMEX CNBS Fri, Oct 13, 2023 4.25 4.38 4.22 4.27
1065 AMEX CNBS Thu, Oct 12, 2023 4.29 4.39 4.20 4.25
1064 AMEX CNBS Wed, Oct 11, 2023 4.40 4.40 4.28 4.30
1063 AMEX CNBS Tue, Oct 10, 2023 4.42 4.46 4.39 4.40
1062 AMEX CNBS Mon, Oct 9, 2023 4.29 4.35 4.26 4.35
1061 AMEX CNBS Fri, Oct 6, 2023 4.26 4.50 4.26 4.35
1060 AMEX CNBS Thu, Oct 5, 2023 4.42 4.43 4.35 4.35
1059 AMEX CNBS Wed, Oct 4, 2023 4.58 4.59 4.40 4.46
1058 AMEX CNBS Tue, Oct 3, 2023 4.68 4.70 4.54 4.61
1057 AMEX CNBS Mon, Oct 2, 2023 4.84 4.90 4.63 4.77
1056 AMEX CNBS Fri, Sep 29, 2023 4.92 4.92 4.74 4.82
1055 AMEX CNBS Thu, Sep 28, 2023 4.92 4.94 4.72 4.86
1054 AMEX CNBS Wed, Sep 27, 2023 5.10 5.15 4.82 4.88
1053 AMEX CNBS Tue, Sep 26, 2023 4.91 5.07 4.87 4.90
1052 AMEX CNBS Mon, Sep 25, 2023 4.83 5.16 4.83 4.93
1051 AMEX CNBS Fri, Sep 22, 2023 4.90 4.91 4.73 4.83
1050 AMEX CNBS Thu, Sep 21, 2023 5.02 5.02 4.73 4.75
1049 AMEX CNBS Wed, Sep 20, 2023 5.05 5.18 5.02 5.06
1048 AMEX CNBS Tue, Sep 19, 2023 5.33 5.33 5.00 5.05
1047 AMEX CNBS Mon, Sep 18, 2023 5.50 5.50 5.25 5.36
1046 AMEX CNBS Fri, Sep 15, 2023 5.96 5.98 5.54 5.61
1045 AMEX CNBS Thu, Sep 14, 2023 5.36 5.66 5.36 5.59
1044 AMEX CNBS Wed, Sep 13, 2023 5.32 5.54 5.15 5.32
1043 AMEX CNBS Tue, Sep 12, 2023 5.78 5.78 5.20 5.32
1042 AMEX CNBS Mon, Sep 11, 2023 5.45 5.79 5.35 5.75
1041 AMEX CNBS Fri, Sep 8, 2023 5.17 5.57 5.17 5.35
1040 AMEX CNBS Thu, Sep 7, 2023 5.14 5.27 5.00 5.19
1039 AMEX CNBS Wed, Sep 6, 2023 5.53 5.53 5.08 5.15
1038 AMEX CNBS Tue, Sep 5, 2023 4.76 5.22 4.72 5.21
1037 AMEX CNBS Fri, Sep 1, 2023 4.85 4.87 4.66 4.68
1036 AMEX CNBS Thu, Aug 31, 2023 4.33 4.86 4.33 4.69
1035 AMEX CNBS Wed, Aug 30, 2023 3.80 4.44 3.77 4.19
1034 AMEX CNBS Tue, Aug 29, 2023 3.70 3.84 3.70 3.78
1033 AMEX CNBS Mon, Aug 28, 2023 3.74 3.79 3.72 3.75
1032 AMEX CNBS Fri, Aug 25, 2023 3.70 3.75 3.69 3.73
1031 AMEX CNBS Thu, Aug 24, 2023 3.88 3.88 3.72 3.73
1030 AMEX CNBS Wed, Aug 23, 2023 3.83 3.85 3.79 3.84
1029 AMEX CNBS Tue, Aug 22, 2023 3.81 3.88 3.80 3.85
1028 AMEX CNBS Mon, Aug 21, 2023 3.84 3.92 3.82 3.82
1027 AMEX CNBS Fri, Aug 18, 2023 3.87 3.93 3.86 3.86
1026 AMEX CNBS Thu, Aug 17, 2023 3.87 3.92 3.86 3.87
1025 AMEX CNBS Wed, Aug 16, 2023 3.87 3.90 3.82 3.84
1024 AMEX CNBS Tue, Aug 15, 2023 3.83 3.84 3.81 3.83
1023 AMEX CNBS Mon, Aug 14, 2023 3.85 3.88 3.83 3.87
1022 AMEX CNBS Fri, Aug 11, 2023 3.85 3.93 3.85 3.87
1021 AMEX CNBS Thu, Aug 10, 2023 3.91 3.94 3.85 3.88
1020 AMEX CNBS Wed, Aug 9, 2023 4.17 4.17 3.92 3.94
1019 AMEX CNBS Tue, Aug 8, 2023 3.91 4.10 3.91 4.08
1018 AMEX CNBS Mon, Aug 7, 2023 3.95 3.99 3.87 3.92
1017 AMEX CNBS Fri, Aug 4, 2023 3.96 4.03 3.92 3.96
1016 AMEX CNBS Thu, Aug 3, 2023 3.97 4.06 3.92 3.99
1015 AMEX CNBS Wed, Aug 2, 2023 4.10 4.10 3.95 4.00
1014 AMEX CNBS Tue, Aug 1, 2023 4.05 4.09 4.02 4.05
1013 AMEX CNBS Mon, Jul 31, 2023 3.90 4.09 3.90 4.09
1012 AMEX CNBS Fri, Jul 28, 2023 3.81 3.94 3.81 3.93
1011 AMEX CNBS Thu, Jul 27, 2023 3.85 3.89 3.81 3.82
1010 AMEX CNBS Wed, Jul 26, 2023 3.81 3.88 3.76 3.79
1009 AMEX CNBS Tue, Jul 25, 2023 3.75 3.76 3.72 3.72
1008 AMEX CNBS Mon, Jul 24, 2023 3.79 3.80 3.75 3.77
1007 AMEX CNBS Fri, Jul 21, 2023 3.83 3.87 3.77 3.80
1006 AMEX CNBS Thu, Jul 20, 2023 3.93 3.93 3.76 3.85
1005 AMEX CNBS Wed, Jul 19, 2023 3.90 3.98 3.88 3.94
1004 AMEX CNBS Tue, Jul 18, 2023 3.87 3.90 3.86 3.87
1003 AMEX CNBS Mon, Jul 17, 2023 3.90 3.94 3.90 3.90
1002 AMEX CNBS Fri, Jul 14, 2023 4.04 4.08 3.89 3.95
1001 AMEX CNBS Thu, Jul 13, 2023 4.00 4.10 3.94 4.07
1000 AMEX CNBS Wed, Jul 12, 2023 4.13 4.13 3.94 4.02
999 AMEX CNBS Tue, Jul 11, 2023 4.00 4.09 4.00 4.09
998 AMEX CNBS Mon, Jul 10, 2023 3.95 4.05 3.94 4.00
997 AMEX CNBS Fri, Jul 7, 2023 3.81 3.97 3.77 3.95
996 AMEX CNBS Thu, Jul 6, 2023 3.78 3.90 3.75 3.79
995 AMEX CNBS Wed, Jul 5, 2023 3.91 3.91 3.82 3.82
994 AMEX CNBS Mon, Jul 3, 2023 3.68 3.90 3.68 3.90
993 AMEX CNBS Fri, Jun 30, 2023 3.69 3.73 3.66 3.70
992 AMEX CNBS Thu, Jun 29, 2023 3.71 3.72 3.66 3.69
991 AMEX CNBS Wed, Jun 28, 2023 3.67 3.71 3.66 3.71
990 AMEX CNBS Tue, Jun 27, 2023 3.68 3.73 3.68 3.70
989 AMEX CNBS Mon, Jun 26, 2023 3.67 3.71 3.67 3.71
988 AMEX CNBS Fri, Jun 23, 2023 3.76 3.83 3.70 3.70
987 AMEX CNBS Thu, Jun 22, 2023 3.79 3.82 3.74 3.82
986 AMEX CNBS Wed, Jun 21, 2023 3.80 3.84 3.74 3.77
985 AMEX CNBS Tue, Jun 20, 2023 3.76 3.78 3.73 3.77
984 AMEX CNBS Fri, Jun 16, 2023 3.80 3.85 3.76 3.77
983 AMEX CNBS Thu, Jun 15, 2023 3.75 3.80 3.73 3.77
982 AMEX CNBS Wed, Jun 14, 2023 3.75 3.81 3.75 3.76
981 AMEX CNBS Tue, Jun 13, 2023 3.85 3.85 3.76 3.78
980 AMEX CNBS Mon, Jun 12, 2023 3.74 3.80 3.73 3.80
979 AMEX CNBS Fri, Jun 9, 2023 3.76 3.78 3.72 3.74
978 AMEX CNBS Thu, Jun 8, 2023 3.81 3.83 3.77 3.78
977 AMEX CNBS Wed, Jun 7, 2023 3.79 3.90 3.77 3.83
976 AMEX CNBS Tue, Jun 6, 2023 3.72 3.78 3.72 3.77
975 AMEX CNBS Mon, Jun 5, 2023 3.72 3.75 3.70 3.77
974 AMEX CNBS Fri, Jun 2, 2023 3.77 3.80 3.74 3.77
973 AMEX CNBS Thu, Jun 1, 2023 3.75 3.86 3.75 3.75
972 AMEX CNBS Wed, May 31, 2023 3.81 3.82 3.76 3.78
971 AMEX CNBS Tue, May 30, 2023 3.80 3.86 3.75 3.78
970 AMEX CNBS Fri, May 26, 2023 3.89 3.89 3.79 3.79
969 AMEX CNBS Thu, May 25, 2023 3.96 4.00 3.86 3.92
968 AMEX CNBS Wed, May 24, 2023 3.97 4.02 3.96 4.01
967 AMEX CNBS Tue, May 23, 2023 4.03 4.12 4.00 4.03
966 AMEX CNBS Mon, May 22, 2023 3.93 4.07 3.93 4.05
965 AMEX CNBS Fri, May 19, 2023 3.97 4.01 3.92 3.96
964 AMEX CNBS Thu, May 18, 2023 3.98 4.08 3.98 4.01
963 AMEX CNBS Wed, May 17, 2023 3.92 3.99 3.90 3.98
962 AMEX CNBS Tue, May 16, 2023 3.96 3.99 3.91 3.92
961 AMEX CNBS Mon, May 15, 2023 3.89 3.96 3.89 3.95
960 AMEX CNBS Fri, May 12, 2023 3.96 3.96 3.85 3.91
959 AMEX CNBS Thu, May 11, 2023 4.23 4.23 3.97 3.97
958 AMEX CNBS Wed, May 10, 2023 4.20 4.28 4.20 4.21
957 AMEX CNBS Tue, May 9, 2023 4.19 4.25 4.18 4.19
956 AMEX CNBS Mon, May 8, 2023 4.24 4.30 4.18 4.27
955 AMEX CNBS Fri, May 5, 2023 4.07 4.31 4.07 4.30
954 AMEX CNBS Thu, May 4, 2023 3.88 4.10 3.88 4.04
953 AMEX CNBS Wed, May 3, 2023 3.89 4.00 3.89 3.90
952 AMEX CNBS Tue, May 2, 2023 3.96 4.00 3.88 3.96
951 AMEX CNBS Mon, May 1, 2023 3.96 4.06 3.96 3.98
950 AMEX CNBS Fri, Apr 28, 2023 4.00 4.00 3.97 3.97
949 AMEX CNBS Thu, Apr 27, 2023 3.90 4.06 3.90 3.94
948 AMEX CNBS Wed, Apr 26, 2023 3.78 3.80 3.77 3.77
947 AMEX CNBS Tue, Apr 25, 2023 3.88 3.88 3.78 3.79
946 AMEX CNBS Mon, Apr 24, 2023 3.91 3.91 3.78 3.87
945 AMEX CNBS Fri, Apr 21, 2023 3.94 3.94 3.85 3.87
944 AMEX CNBS Thu, Apr 20, 2023 3.95 3.98 3.88 3.88
943 AMEX CNBS Wed, Apr 19, 2023 3.94 4.00 3.94 3.99
942 AMEX CNBS Tue, Apr 18, 2023 4.11 4.11 3.98 3.99
941 AMEX CNBS Mon, Apr 17, 2023 3.95 4.04 3.94 4.03
940 AMEX CNBS Fri, Apr 14, 2023 4.08 4.08 3.95 3.95
939 AMEX CNBS Thu, Apr 13, 2023 4.00 4.09 4.00 4.02
938 AMEX CNBS Wed, Apr 12, 2023 3.98 4.02 3.96 3.98
937 AMEX CNBS Tue, Apr 11, 2023 4.01 4.04 3.95 3.98
936 AMEX CNBS Mon, Apr 10, 2023 3.98 4.04 3.97 4.02
935 AMEX CNBS Thu, Apr 6, 2023 3.92 4.05 3.92 4.03
934 AMEX CNBS Wed, Apr 5, 2023 4.00 4.02 3.91 3.92
933 AMEX CNBS Tue, Apr 4, 2023 4.12 4.12 4.01 4.03
932 AMEX CNBS Mon, Apr 3, 2023 4.22 4.23 4.10 4.10
931 AMEX CNBS Fri, Mar 31, 2023 4.25 4.25 4.19 4.21
930 AMEX CNBS Thu, Mar 30, 2023 4.22 4.25 4.20 4.21
929 AMEX CNBS Wed, Mar 29, 2023 4.20 4.25 4.20 4.21
928 AMEX CNBS Tue, Mar 28, 2023 4.20 4.22 4.18 4.19
927 AMEX CNBS Mon, Mar 27, 2023 4.23 4.25 4.15 4.23
926 AMEX CNBS Fri, Mar 24, 2023 4.24 4.28 4.19 4.22
925 AMEX CNBS Thu, Mar 23, 2023 4.32 4.38 4.24 4.26
924 AMEX CNBS Wed, Mar 22, 2023 4.41 4.41 4.32 4.33
923 AMEX CNBS Tue, Mar 21, 2023 4.25 4.42 4.25 4.41
922 AMEX CNBS Mon, Mar 20, 2023 4.35 4.39 4.26 4.27
921 AMEX CNBS Fri, Mar 17, 2023 4.44 4.46 4.37 4.41
920 AMEX CNBS Thu, Mar 16, 2023 4.30 4.50 4.30 4.45
919 AMEX CNBS Wed, Mar 15, 2023 4.37 4.39 4.35 4.38
918 AMEX CNBS Tue, Mar 14, 2023 4.57 4.57 4.42 4.43
917 AMEX CNBS Mon, Mar 13, 2023 4.39 4.51 4.35 4.44
916 AMEX CNBS Fri, Mar 10, 2023 4.63 4.63 4.48 4.50
915 AMEX CNBS Thu, Mar 9, 2023 4.67 4.71 4.57 4.62
914 AMEX CNBS Wed, Mar 8, 2023 4.76 4.76 4.69 4.71
913 AMEX CNBS Tue, Mar 7, 2023 4.82 4.83 4.74 4.82
912 AMEX CNBS Mon, Mar 6, 2023 5.00 5.00 4.86 4.90
911 AMEX CNBS Fri, Mar 3, 2023 4.90 4.99 4.90 4.97
910 AMEX CNBS Thu, Mar 2, 2023 4.84 4.92 4.81 4.85
909 AMEX CNBS Wed, Mar 1, 2023 4.84 4.91 4.80 4.81
908 AMEX CNBS Tue, Feb 28, 2023 4.81 4.90 4.81 4.90
907 AMEX CNBS Mon, Feb 27, 2023 4.88 4.93 4.81 4.82
906 AMEX CNBS Fri, Feb 24, 2023 4.92 4.92 4.85 4.89
905 AMEX CNBS Thu, Feb 23, 2023 5.07 5.07 4.90 4.98
904 AMEX CNBS Wed, Feb 22, 2023 5.00 5.09 4.94 4.98
903 AMEX CNBS Tue, Feb 21, 2023 5.08 5.08 4.98 5.02
902 AMEX CNBS Fri, Feb 17, 2023 5.23 5.23 5.11 5.22
901 AMEX CNBS Thu, Feb 16, 2023 5.21 5.32 5.14 5.20
900 AMEX CNBS Wed, Feb 15, 2023 5.10 5.24 5.10 5.20
899 AMEX CNBS Tue, Feb 14, 2023 5.01 5.15 5.01 5.11
898 AMEX CNBS Mon, Feb 13, 2023 5.00 5.12 4.99 5.05
897 AMEX CNBS Fri, Feb 10, 2023 5.08 5.08 5.00 5.02
896 AMEX CNBS Thu, Feb 9, 2023 5.26 5.28 5.01 5.05
895 AMEX CNBS Wed, Feb 8, 2023 5.30 5.32 5.23 5.23
894 AMEX CNBS Tue, Feb 7, 2023 5.38 5.39 5.28 5.32
893 AMEX CNBS Mon, Feb 6, 2023 5.36 5.49 5.23 5.40
892 AMEX CNBS Fri, Feb 3, 2023 5.37 5.54 5.37 5.42
891 AMEX CNBS Thu, Feb 2, 2023 5.53 5.62 5.45 5.46
890 AMEX CNBS Wed, Feb 1, 2023 5.31 5.48 5.26 5.40
889 AMEX CNBS Tue, Jan 31, 2023 5.05 5.39 5.05 5.26
888 AMEX CNBS Mon, Jan 30, 2023 5.07 5.22 5.07 5.10
887 AMEX CNBS Fri, Jan 27, 2023 5.00 5.24 5.00 5.17
886 AMEX CNBS Thu, Jan 26, 2023 5.16 5.23 5.00 5.05
885 AMEX CNBS Wed, Jan 25, 2023 5.20 5.22 5.15 5.22
884 AMEX CNBS Tue, Jan 24, 2023 5.29 5.31 5.26 5.28
883 AMEX CNBS Mon, Jan 23, 2023 5.28 5.37 5.28 5.35
882 AMEX CNBS Fri, Jan 20, 2023 5.23 5.30 5.23 5.25
881 AMEX CNBS Thu, Jan 19, 2023 5.24 5.29 5.19 5.22
880 AMEX CNBS Wed, Jan 18, 2023 5.43 5.55 5.32 5.32
879 AMEX CNBS Tue, Jan 17, 2023 5.39 5.49 5.38 5.44
878 AMEX CNBS Fri, Jan 13, 2023 5.27 5.42 5.27 5.38
877 AMEX CNBS Thu, Jan 12, 2023 5.20 5.40 5.14 5.33
876 AMEX CNBS Wed, Jan 11, 2023 5.16 5.32 5.16 5.18
875 AMEX CNBS Tue, Jan 10, 2023 5.13 5.17 5.10 5.12
874 AMEX CNBS Mon, Jan 9, 2023 5.29 5.33 5.09 5.16
873 AMEX CNBS Fri, Jan 6, 2023 5.37 5.37 5.21 5.22
872 AMEX CNBS Thu, Jan 5, 2023 5.33 5.36 5.23 5.32
871 AMEX CNBS Wed, Jan 4, 2023 5.19 5.32 5.14 5.31
870 AMEX CNBS Tue, Jan 3, 2023 5.11 5.31 5.06 5.16
869 AMEX CNBS Fri, Dec 30, 2022 5.04 5.12 4.98 5.09
868 AMEX CNBS Thu, Dec 29, 2022 4.88 5.14 4.88 5.07
867 AMEX CNBS Wed, Dec 28, 2022 4.95 5.05 4.81 4.88
866 AMEX CNBS Tue, Dec 27, 2022 5.10 5.10 4.91 4.93
865 AMEX CNBS Fri, Dec 23, 2022 5.05 5.16 5.00 5.13
864 AMEX CNBS Thu, Dec 22, 2022 5.20 5.20 4.95 5.07
863 AMEX CNBS Wed, Dec 21, 2022 5.25 5.25 5.10 5.19
862 AMEX CNBS Tue, Dec 20, 2022 5.35 5.40 5.11 5.14
861 AMEX CNBS Mon, Dec 19, 2022 5.86 5.86 5.33 5.35
860 AMEX CNBS Fri, Dec 16, 2022 5.61 5.99 5.61 5.91
859 AMEX CNBS Thu, Dec 15, 2022 5.79 5.97 5.62 5.64
858 AMEX CNBS Wed, Dec 14, 2022 6.08 6.08 5.81 5.85
857 AMEX CNBS Tue, Dec 13, 2022 6.29 6.42 6.10 6.11
856 AMEX CNBS Mon, Dec 12, 2022 6.35 6.49 6.20 6.24
855 AMEX CNBS Fri, Dec 9, 2022 6.38 6.56 6.30 6.43
854 AMEX CNBS Thu, Dec 8, 2022 6.87 6.87 6.39 6.42
853 AMEX CNBS Wed, Dec 7, 2022 7.09 7.09 6.63 6.81
852 AMEX CNBS Tue, Dec 6, 2022 7.98 7.98 7.11 7.19
851 AMEX CNBS Mon, Dec 5, 2022 7.86 8.28 7.84 7.93
850 AMEX CNBS Fri, Dec 2, 2022 7.37 7.86 7.25 7.77
849 AMEX CNBS Thu, Dec 1, 2022 7.06 7.46 7.03 7.43
848 AMEX CNBS Wed, Nov 30, 2022 6.94 7.10 6.85 7.10
847 AMEX CNBS Tue, Nov 29, 2022 6.96 7.01 6.88 6.99
846 AMEX CNBS Mon, Nov 28, 2022 6.98 7.08 6.80 6.96
845 AMEX CNBS Fri, Nov 25, 2022 7.02 7.12 6.99 7.08
844 AMEX CNBS Wed, Nov 23, 2022 6.94 7.08 6.85 7.08
843 AMEX CNBS Tue, Nov 22, 2022 6.87 6.87 6.77 6.85
842 AMEX CNBS Mon, Nov 21, 2022 6.92 6.92 6.77 6.88
841 AMEX CNBS Fri, Nov 18, 2022 7.19 7.23 6.95 6.98
840 AMEX CNBS Thu, Nov 17, 2022 7.06 7.24 7.06 7.18
839 AMEX CNBS Wed, Nov 16, 2022 7.17 7.25 7.03 7.25
838 AMEX CNBS Tue, Nov 15, 2022 7.15 7.31 7.15 7.23
837 AMEX CNBS Mon, Nov 14, 2022 7.07 7.39 7.01 7.02
836 AMEX CNBS Fri, Nov 11, 2022 6.79 7.13 6.79 7.09
835 AMEX CNBS Thu, Nov 10, 2022 6.74 6.96 6.74 6.81
834 AMEX CNBS Wed, Nov 9, 2022 6.62 6.81 6.53 6.59
833 AMEX CNBS Tue, Nov 8, 2022 6.63 6.78 6.47 6.56
832 AMEX CNBS Mon, Nov 7, 2022 6.65 6.76 6.52 6.57
831 AMEX CNBS Fri, Nov 4, 2022 6.68 6.73 6.59 6.67
830 AMEX CNBS Thu, Nov 3, 2022 6.48 6.68 6.41 6.65
829 AMEX CNBS Wed, Nov 2, 2022 6.80 6.80 6.40 6.40
828 AMEX CNBS Tue, Nov 1, 2022 7.00 7.00 6.70 6.73
827 AMEX CNBS Mon, Oct 31, 2022 6.51 7.00 6.47 6.90
826 AMEX CNBS Fri, Oct 28, 2022 6.56 6.57 6.43 6.53
825 AMEX CNBS Thu, Oct 27, 2022 6.75 6.75 6.54 6.56
824 AMEX CNBS Wed, Oct 26, 2022 6.56 6.85 6.56 6.64
823 AMEX CNBS Tue, Oct 25, 2022 6.32 6.80 6.32 6.62
822 AMEX CNBS Mon, Oct 24, 2022 6.65 6.65 6.31 6.39
821 AMEX CNBS Fri, Oct 21, 2022 6.46 6.61 6.46 6.59
820 AMEX CNBS Thu, Oct 20, 2022 6.52 6.63 6.40 6.51
819 AMEX CNBS Wed, Oct 19, 2022 6.40 6.59 6.35 6.39
818 AMEX CNBS Tue, Oct 18, 2022 6.56 6.56 6.36 6.44
817 AMEX CNBS Mon, Oct 17, 2022 6.20 6.37 6.20 6.33
816 AMEX CNBS Fri, Oct 14, 2022 6.36 6.36 6.10 6.10
815 AMEX CNBS Thu, Oct 13, 2022 6.16 6.28 6.01 6.21
814 AMEX CNBS Wed, Oct 12, 2022 6.06 6.19 6.06 6.18
813 AMEX CNBS Tue, Oct 11, 2022 6.51 6.51 6.07 6.15
812 AMEX CNBS Mon, Oct 10, 2022 6.75 6.79 6.43 6.49
811 AMEX CNBS Fri, Oct 7, 2022 7.73 8.10 6.74 6.82
810 AMEX CNBS Thu, Oct 6, 2022 5.89 8.00 5.84 7.20
809 AMEX CNBS Wed, Oct 5, 2022 6.10 6.11 5.94 5.97
808 AMEX CNBS Tue, Oct 4, 2022 6.01 6.19 6.01 6.12
807 AMEX CNBS Mon, Oct 3, 2022 5.85 5.98 5.85 5.96
806 AMEX CNBS Fri, Sep 30, 2022 5.75 5.89 5.75 5.79
805 AMEX CNBS Thu, Sep 29, 2022 5.90 5.91 5.78 5.83
804 AMEX CNBS Wed, Sep 28, 2022 5.85 6.05 5.85 6.03
803 AMEX CNBS Tue, Sep 27, 2022 5.81 5.98 5.76 5.82
802 AMEX CNBS Mon, Sep 26, 2022 5.86 6.00 5.82 5.84
801 AMEX CNBS Fri, Sep 23, 2022 6.14 6.15 5.89 5.94
800 AMEX CNBS Thu, Sep 22, 2022 6.49 6.49 6.13 6.14
799 AMEX CNBS Wed, Sep 21, 2022 6.64 6.64 6.46 6.46
798 AMEX CNBS Tue, Sep 20, 2022 6.57 6.60 6.50 6.50
797 AMEX CNBS Mon, Sep 19, 2022 6.65 6.74 6.61 6.65
796 AMEX CNBS Fri, Sep 16, 2022 6.85 6.85 6.74 6.79
795 AMEX CNBS Thu, Sep 15, 2022 6.91 7.09 6.88 6.89
794 AMEX CNBS Wed, Sep 14, 2022 7.00 7.00 6.94 6.97
793 AMEX CNBS Tue, Sep 13, 2022 7.19 7.19 6.91 6.97
792 AMEX CNBS Mon, Sep 12, 2022 7.33 7.40 7.21 7.24
791 AMEX CNBS Fri, Sep 9, 2022 7.09 7.43 7.09 7.39
790 AMEX CNBS Thu, Sep 8, 2022 7.24 7.24 7.10 7.22
789 AMEX CNBS Wed, Sep 7, 2022 7.18 7.32 7.14 7.18
788 AMEX CNBS Tue, Sep 6, 2022 7.52 7.52 7.21 7.21
787 AMEX CNBS Fri, Sep 2, 2022 7.38 7.53 7.33 7.38
786 AMEX CNBS Thu, Sep 1, 2022 7.48 7.48 7.25 7.35
785 AMEX CNBS Wed, Aug 31, 2022 7.55 7.64 7.50 7.54
784 AMEX CNBS Tue, Aug 30, 2022 7.78 7.78 7.55 7.62
783 AMEX CNBS Mon, Aug 29, 2022 7.52 7.87 7.52 7.75
782 AMEX CNBS Fri, Aug 26, 2022 7.85 7.94 7.56 7.64
781 AMEX CNBS Thu, Aug 25, 2022 7.49 7.88 7.40 7.80
780 AMEX CNBS Wed, Aug 24, 2022 7.06 7.53 7.04 7.53
779 AMEX CNBS Tue, Aug 23, 2022 7.22 7.23 7.07 7.07
778 AMEX CNBS Mon, Aug 22, 2022 7.21 7.25 7.07 7.07
777 AMEX CNBS Fri, Aug 19, 2022 7.39 7.42 7.29 7.32
776 AMEX CNBS Thu, Aug 18, 2022 7.56 7.59 7.38 7.48
775 AMEX CNBS Wed, Aug 17, 2022 7.73 7.73 7.55 7.60
774 AMEX CNBS Tue, Aug 16, 2022 7.56 7.80 7.55 7.65
773 AMEX CNBS Mon, Aug 15, 2022 7.50 7.68 7.49 7.59
772 AMEX CNBS Fri, Aug 12, 2022 7.58 7.58 7.41 7.57
771 AMEX CNBS Thu, Aug 11, 2022 7.47 7.64 7.37 7.44
770 AMEX CNBS Wed, Aug 10, 2022 7.32 7.46 7.16 7.46
769 AMEX CNBS Tue, Aug 9, 2022 7.45 7.53 7.29 7.30
768 AMEX CNBS Mon, Aug 8, 2022 7.40 7.72 7.35 7.62
767 AMEX CNBS Fri, Aug 5, 2022 7.11 7.40 7.11 7.40
766 AMEX CNBS Thu, Aug 4, 2022 7.27 7.44 7.25 7.25
765 AMEX CNBS Wed, Aug 3, 2022 7.28 7.39 7.28 7.28
764 AMEX CNBS Tue, Aug 2, 2022 7.09 7.36 7.03 7.36
763 AMEX CNBS Mon, Aug 1, 2022 7.06 7.16 7.03 7.04
762 AMEX CNBS Fri, Jul 29, 2022 7.14 7.20 7.08 7.11
761 AMEX CNBS Thu, Jul 28, 2022 7.10 7.22 7.03 7.22
760 AMEX CNBS Wed, Jul 27, 2022 7.27 7.27 7.00 7.13
759 AMEX CNBS Tue, Jul 26, 2022 7.26 7.31 7.09 7.12
758 AMEX CNBS Mon, Jul 25, 2022 7.37 7.43 7.30 7.32
757 AMEX CNBS Fri, Jul 22, 2022 7.67 7.72 7.30 7.43
756 AMEX CNBS Thu, Jul 21, 2022 7.61 7.69 7.34 7.55
755 AMEX CNBS Wed, Jul 20, 2022 7.20 7.70 7.14 7.50
754 AMEX CNBS Tue, Jul 19, 2022 6.98 7.20 6.98 7.14
753 AMEX CNBS Mon, Jul 18, 2022 6.95 7.11 6.94 6.96
752 AMEX CNBS Fri, Jul 15, 2022 7.01 7.01 6.85 6.86
751 AMEX CNBS Thu, Jul 14, 2022 6.79 7.14 6.59 7.02
750 AMEX CNBS Wed, Jul 13, 2022 6.62 6.84 6.62 6.76
749 AMEX CNBS Tue, Jul 12, 2022 6.68 6.82 6.65 6.71
748 AMEX CNBS Mon, Jul 11, 2022 6.89 6.89 6.69 6.75
747 AMEX CNBS Fri, Jul 8, 2022 7.11 7.17 6.96 7.05
746 AMEX CNBS Thu, Jul 7, 2022 6.90 7.16 6.80 7.14
745 AMEX CNBS Wed, Jul 6, 2022 7.01 7.06 6.87 7.00
744 AMEX CNBS Tue, Jul 5, 2022 6.51 6.91 6.49 6.86
743 AMEX CNBS Fri, Jul 1, 2022 6.51 6.71 6.51 6.62
742 AMEX CNBS Thu, Jun 30, 2022 6.75 6.78 6.50 6.60
741 AMEX CNBS Wed, Jun 29, 2022 7.00 7.08 6.77 6.77
740 AMEX CNBS Tue, Jun 28, 2022 7.20 7.29 6.95 6.97
739 AMEX CNBS Mon, Jun 27, 2022 7.26 7.26 7.11 7.17
738 AMEX CNBS Fri, Jun 24, 2022 7.19 7.38 7.19 7.29
737 AMEX CNBS Thu, Jun 23, 2022 7.20 7.20 6.92 7.11
736 AMEX CNBS Wed, Jun 22, 2022 7.04 7.16 6.95 7.11
735 AMEX CNBS Tue, Jun 21, 2022 7.23 7.36 7.12 7.12
734 AMEX CNBS Fri, Jun 17, 2022 7.04 7.30 7.04 7.10
733 AMEX CNBS Thu, Jun 16, 2022 7.03 7.17 7.01 7.10
732 AMEX CNBS Wed, Jun 15, 2022 7.24 7.34 7.13 7.28
731 AMEX CNBS Tue, Jun 14, 2022 7.28 7.34 7.07 7.24
730 AMEX CNBS Mon, Jun 13, 2022 7.55 7.63 7.29 7.35
729 AMEX CNBS Fri, Jun 10, 2022 7.87 7.91 7.69 7.77
728 AMEX CNBS Thu, Jun 9, 2022 8.07 8.13 7.92 7.92
727 AMEX CNBS Wed, Jun 8, 2022 8.24 8.44 8.16 8.16
726 AMEX CNBS Tue, Jun 7, 2022 8.20 8.40 8.20 8.33
725 AMEX CNBS Mon, Jun 6, 2022 8.36 8.36 8.25 8.28
724 AMEX CNBS Fri, Jun 3, 2022 8.39 8.43 8.30 8.35
723 AMEX CNBS Thu, Jun 2, 2022 8.25 8.56 8.25 8.47
722 AMEX CNBS Wed, Jun 1, 2022 8.66 8.66 8.28 8.29
721 AMEX CNBS Tue, May 31, 2022 8.40 8.50 8.35 8.46
720 AMEX CNBS Fri, May 27, 2022 8.49 8.57 8.31 8.42
719 AMEX CNBS Thu, May 26, 2022 8.39 8.72 8.39 8.61
718 AMEX CNBS Wed, May 25, 2022 8.33 8.51 8.33 8.37
717 AMEX CNBS Tue, May 24, 2022 8.55 8.55 8.25 8.40
716 AMEX CNBS Mon, May 23, 2022 8.68 8.71 8.56 8.62
715 AMEX CNBS Fri, May 20, 2022 8.60 8.75 8.34 8.69
714 AMEX CNBS Thu, May 19, 2022 8.35 8.73 8.35 8.57
713 AMEX CNBS Wed, May 18, 2022 8.72 8.76 8.34 8.50
712 AMEX CNBS Tue, May 17, 2022 8.75 8.98 8.68 8.81
711 AMEX CNBS Mon, May 16, 2022 8.55 8.87 8.55 8.75
710 AMEX CNBS Fri, May 13, 2022 8.45 8.74 8.30 8.66
709 AMEX CNBS Thu, May 12, 2022 8.00 8.41 7.83 8.19
708 AMEX CNBS Wed, May 11, 2022 8.29 8.40 8.03 8.03
707 AMEX CNBS Tue, May 10, 2022 8.56 8.56 8.15 8.36
706 AMEX CNBS Mon, May 9, 2022 8.81 8.99 8.38 8.46
705 AMEX CNBS Fri, May 6, 2022 8.92 8.99 8.50 8.97
704 AMEX CNBS Thu, May 5, 2022 9.29 9.29 8.85 8.98
703 AMEX CNBS Wed, May 4, 2022 9.30 9.52 9.00 9.52
702 AMEX CNBS Tue, May 3, 2022 9.44 9.54 9.26 9.34
701 AMEX CNBS Mon, May 2, 2022 9.33 9.44 9.20 9.44
700 AMEX CNBS Fri, Apr 29, 2022 9.73 9.84 9.38 9.44
699 AMEX CNBS Thu, Apr 28, 2022 9.51 9.70 9.22 9.70
698 AMEX CNBS Wed, Apr 27, 2022 9.77 9.94 9.48 9.52
697 AMEX CNBS Tue, Apr 26, 2022 10.15 10.15 9.85 9.89
696 AMEX CNBS Mon, Apr 25, 2022 10.09 10.19 9.96 10.05
695 AMEX CNBS Fri, Apr 22, 2022 10.29 10.39 10.10 10.25
694 AMEX CNBS Thu, Apr 21, 2022 10.74 10.74 10.25 10.30
693 AMEX CNBS Wed, Apr 20, 2022 10.87 10.87 10.56 10.66
692 AMEX CNBS Tue, Apr 19, 2022 10.68 10.94 10.59 10.85
691 AMEX CNBS Mon, Apr 18, 2022 11.11 11.11 10.65 10.77
690 AMEX CNBS Thu, Apr 14, 2022 11.41 11.41 11.10 11.15
689 AMEX CNBS Wed, Apr 13, 2022 11.15 11.43 11.15 11.41
688 AMEX CNBS Tue, Apr 12, 2022 11.45 11.73 11.17 11.22
687 AMEX CNBS Mon, Apr 11, 2022 11.37 11.59 11.30 11.36
686 AMEX CNBS Fri, Apr 8, 2022 11.78 11.82 11.51 11.59
685 AMEX CNBS Thu, Apr 7, 2022 11.98 11.98 11.40 11.83
684 AMEX CNBS Wed, Apr 6, 2022 12.33 12.33 11.80 11.98
683 AMEX CNBS Tue, Apr 5, 2022 12.69 12.69 12.05 12.28
682 AMEX CNBS Mon, Apr 4, 2022 12.75 12.80 12.50 12.62
681 AMEX CNBS Fri, Apr 1, 2022 12.58 12.90 12.55 12.65
680 AMEX CNBS Thu, Mar 31, 2022 12.90 12.90 12.50 12.54
679 AMEX CNBS Wed, Mar 30, 2022 12.93 13.11 12.60 12.70
678 AMEX CNBS Tue, Mar 29, 2022 12.70 13.02 12.59 12.87
677 AMEX CNBS Mon, Mar 28, 2022 12.94 12.95 12.32 12.62
676 AMEX CNBS Fri, Mar 25, 2022 13.45 13.45 12.55 12.94
675 AMEX CNBS Thu, Mar 24, 2022 12.11 12.61 11.91 12.54
674 AMEX CNBS Wed, Mar 23, 2022 12.46 12.50 12.02 12.12
673 AMEX CNBS Tue, Mar 22, 2022 11.87 12.26 11.87 12.24
672 AMEX CNBS Mon, Mar 21, 2022 12.06 12.12 11.83 11.90
671 AMEX CNBS Fri, Mar 18, 2022 11.41 12.10 11.41 12.08
670 AMEX CNBS Thu, Mar 17, 2022 11.15 11.64 11.12 11.60
669 AMEX CNBS Wed, Mar 16, 2022 11.01 11.23 10.82 11.21
668 AMEX CNBS Tue, Mar 15, 2022 10.52 10.75 10.45 10.72
667 AMEX CNBS Mon, Mar 14, 2022 10.98 10.98 10.47 10.54
666 AMEX CNBS Fri, Mar 11, 2022 11.25 11.31 10.81 10.94
665 AMEX CNBS Thu, Mar 10, 2022 11.19 11.19 10.95 11.14
664 AMEX CNBS Wed, Mar 9, 2022 11.13 11.43 11.13 11.14
663 AMEX CNBS Tue, Mar 8, 2022 10.47 11.14 10.47 11.00
662 AMEX CNBS Mon, Mar 7, 2022 11.05 11.14 10.50 10.54
661 AMEX CNBS Fri, Mar 4, 2022 11.25 11.33 10.97 11.12
660 AMEX CNBS Thu, Mar 3, 2022 11.82 11.82 11.27 11.36
659 AMEX CNBS Wed, Mar 2, 2022 11.73 11.87 11.62 11.65
658 AMEX CNBS Tue, Mar 1, 2022 12.15 12.24 11.63 11.83
657 AMEX CNBS Mon, Feb 28, 2022 12.04 12.27 11.90 12.27
656 AMEX CNBS Fri, Feb 25, 2022 12.24 12.29 11.93 12.10
655 AMEX CNBS Thu, Feb 24, 2022 11.25 12.33 11.24 12.14
654 AMEX CNBS Wed, Feb 23, 2022 12.14 12.37 11.70 11.85
653 AMEX CNBS Tue, Feb 22, 2022 12.72 12.72 12.00 12.15
652 AMEX CNBS Fri, Feb 18, 2022 12.96 13.05 12.57 12.77
651 AMEX CNBS Thu, Feb 17, 2022 13.54 13.54 13.05 13.05
650 AMEX CNBS Wed, Feb 16, 2022 13.70 13.89 13.43 13.64
649 AMEX CNBS Tue, Feb 15, 2022 13.18 13.56 13.18 13.54
648 AMEX CNBS Mon, Feb 14, 2022 13.39 13.60 13.03 13.12
647 AMEX CNBS Fri, Feb 11, 2022 13.49 13.84 13.11 13.46
646 AMEX CNBS Thu, Feb 10, 2022 13.28 14.10 13.18 13.43
645 AMEX CNBS Wed, Feb 9, 2022 12.64 13.50 12.64 13.50
644 AMEX CNBS Tue, Feb 8, 2022 12.42 12.57 12.30 12.57
643 AMEX CNBS Mon, Feb 7, 2022 12.14 12.59 12.14 12.42
642 AMEX CNBS Fri, Feb 4, 2022 11.75 12.36 11.70 12.16
641 AMEX CNBS Thu, Feb 3, 2022 12.13 12.15 11.67 11.74
640 AMEX CNBS Wed, Feb 2, 2022 12.65 12.66 12.15 12.24
639 AMEX CNBS Tue, Feb 1, 2022 12.19 12.60 11.89 12.60
638 AMEX CNBS Mon, Jan 31, 2022 11.22 12.00 11.22 12.00
637 AMEX CNBS Fri, Jan 28, 2022 11.16 11.35 11.03 11.23
636 AMEX CNBS Thu, Jan 27, 2022 11.72 11.91 11.25 11.33
635 AMEX CNBS Wed, Jan 26, 2022 12.01 12.20 11.58 11.68
634 AMEX CNBS Tue, Jan 25, 2022 11.95 12.13 11.57 11.88
633 AMEX CNBS Mon, Jan 24, 2022 11.67 12.00 11.04 11.99
632 AMEX CNBS Fri, Jan 21, 2022 12.40 12.40 11.85 11.95
631 AMEX CNBS Thu, Jan 20, 2022 12.96 13.08 12.49 12.50
630 AMEX CNBS Wed, Jan 19, 2022 13.25 13.25 12.78 12.85
629 AMEX CNBS Tue, Jan 18, 2022 13.33 13.42 13.10 13.18
628 AMEX CNBS Fri, Jan 14, 2022 13.27 13.44 13.17 13.42
627 AMEX CNBS Thu, Jan 13, 2022 13.66 13.78 13.40 13.46
626 AMEX CNBS Wed, Jan 12, 2022 13.86 14.02 13.59 13.61
625 AMEX CNBS Tue, Jan 11, 2022 13.61 13.94 13.43 13.82
624 AMEX CNBS Mon, Jan 10, 2022 13.37 13.64 13.24 13.55
623 AMEX CNBS Fri, Jan 7, 2022 13.14 13.63 13.12 13.43
622 AMEX CNBS Thu, Jan 6, 2022 13.15 13.32 12.80 13.16
621 AMEX CNBS Wed, Jan 5, 2022 13.89 14.01 13.11 13.18
620 AMEX CNBS Tue, Jan 4, 2022 14.43 14.43 13.90 13.95
619 AMEX CNBS Mon, Jan 3, 2022 14.24 14.68 14.24 14.44
618 AMEX CNBS Fri, Dec 31, 2021 13.99 14.17 13.99 14.13
617 AMEX CNBS Thu, Dec 30, 2021 13.85 14.43 13.85 14.07
616 AMEX CNBS Wed, Dec 29, 2021 14.06 14.08 13.68 13.95
615 AMEX CNBS Tue, Dec 28, 2021 14.25 14.41 13.95 14.05
614 AMEX CNBS Mon, Dec 27, 2021 14.35 14.47 14.24 14.26
613 AMEX CNBS Thu, Dec 23, 2021 14.00 14.56 13.99 14.34
612 AMEX CNBS Wed, Dec 22, 2021 13.65 13.99 13.53 13.99
611 AMEX CNBS Tue, Dec 21, 2021 13.35 13.80 13.35 13.66
610 AMEX CNBS Mon, Dec 20, 2021 13.59 13.60 13.23 13.38
609 AMEX CNBS Fri, Dec 17, 2021 13.74 14.00 13.41 13.85
608 AMEX CNBS Thu, Dec 16, 2021 13.92 14.14 13.63 13.79
607 AMEX CNBS Wed, Dec 15, 2021 13.90 14.03 13.36 13.88
606 AMEX CNBS Tue, Dec 14, 2021 14.15 14.22 13.74 13.94
605 AMEX CNBS Mon, Dec 13, 2021 14.72 14.72 14.08 14.31
604 AMEX CNBS Fri, Dec 10, 2021 15.32 15.32 14.70 14.85
603 AMEX CNBS Thu, Dec 9, 2021 15.55 15.58 15.08 15.09
602 AMEX CNBS Wed, Dec 8, 2021 15.00 15.67 14.80 15.51
601 AMEX CNBS Tue, Dec 7, 2021 14.92 15.31 14.92 14.96
600 AMEX CNBS Mon, Dec 6, 2021 14.90 15.37 14.54 14.67
599 AMEX CNBS Fri, Dec 3, 2021 15.34 15.34 14.77 14.82
598 AMEX CNBS Thu, Dec 2, 2021 14.82 15.22 14.66 15.19
597 AMEX CNBS Wed, Dec 1, 2021 15.87 15.87 14.69 14.82
596 AMEX CNBS Tue, Nov 30, 2021 15.91 16.07 15.20 15.64
595 AMEX CNBS Mon, Nov 29, 2021 16.87 16.94 16.00 16.06
594 AMEX CNBS Fri, Nov 26, 2021 16.33 16.65 16.10 16.61
593 AMEX CNBS Wed, Nov 24, 2021 16.47 16.99 16.31 16.80
592 AMEX CNBS Tue, Nov 23, 2021 16.43 16.69 15.96 16.52
591 AMEX CNBS Mon, Nov 22, 2021 17.18 17.18 16.09 16.29
590 AMEX CNBS Fri, Nov 19, 2021 17.25 17.39 16.91 17.02
589 AMEX CNBS Thu, Nov 18, 2021 18.00 18.00 16.87 17.23
588 AMEX CNBS Wed, Nov 17, 2021 18.69 18.72 17.93 18.00
587 AMEX CNBS Tue, Nov 16, 2021 19.14 19.15 18.45 18.69
586 AMEX CNBS Mon, Nov 15, 2021 20.27 20.44 19.15 19.16
585 AMEX CNBS Fri, Nov 12, 2021 19.00 19.69 18.80 19.60
584 AMEX CNBS Thu, Nov 11, 2021 18.27 18.88 18.19 18.70
583 AMEX CNBS Wed, Nov 10, 2021 18.98 19.03 18.02 18.18
582 AMEX CNBS Tue, Nov 9, 2021 18.90 19.07 18.32 19.05
581 AMEX CNBS Mon, Nov 8, 2021 18.00 19.27 18.00 18.95
580 AMEX CNBS Fri, Nov 5, 2021 17.22 17.70 17.01 17.67
579 AMEX CNBS Thu, Nov 4, 2021 17.61 17.70 17.22 17.22
578 AMEX CNBS Wed, Nov 3, 2021 17.35 17.72 17.21 17.53
577 AMEX CNBS Tue, Nov 2, 2021 17.91 17.91 17.39 17.49
576 AMEX CNBS Mon, Nov 1, 2021 17.50 17.95 17.40 17.79
575 AMEX CNBS Fri, Oct 29, 2021 17.42 17.55 17.25 17.36
574 AMEX CNBS Thu, Oct 28, 2021 17.34 17.59 17.30 17.44
573 AMEX CNBS Wed, Oct 27, 2021 17.81 17.85 17.32 17.40
572 AMEX CNBS Tue, Oct 26, 2021 18.13 18.18 17.75 17.86
571 AMEX CNBS Mon, Oct 25, 2021 18.15 18.28 18.00 18.08
570 AMEX CNBS Fri, Oct 22, 2021 18.71 18.73 18.13 18.15
569 AMEX CNBS Thu, Oct 21, 2021 18.88 19.17 18.66 18.76
568 AMEX CNBS Wed, Oct 20, 2021 18.74 18.93 18.47 18.87
567 AMEX CNBS Tue, Oct 19, 2021 17.87 18.74 17.83 18.74
566 AMEX CNBS Mon, Oct 18, 2021 18.17 18.17 17.79 17.81
565 AMEX CNBS Fri, Oct 15, 2021 18.52 18.52 18.13 18.13
564 AMEX CNBS Thu, Oct 14, 2021 18.51 18.86 18.50 18.50
563 AMEX CNBS Wed, Oct 13, 2021 18.53 18.61 18.43 18.44
562 AMEX CNBS Tue, Oct 12, 2021 18.50 18.70 18.45 18.53
561 AMEX CNBS Mon, Oct 11, 2021 18.65 18.70 18.50 18.57
560 AMEX CNBS Fri, Oct 8, 2021 19.07 19.07 18.66 18.69
559 AMEX CNBS Thu, Oct 7, 2021 18.74 19.19 18.68 18.94
558 AMEX CNBS Wed, Oct 6, 2021 18.53 18.72 18.37 18.66
557 AMEX CNBS Tue, Oct 5, 2021 18.61 19.00 18.57 18.72
556 AMEX CNBS Mon, Oct 4, 2021 19.20 19.28 18.65 18.65
555 AMEX CNBS Fri, Oct 1, 2021 19.39 19.39 19.00 19.35
554 AMEX CNBS Thu, Sep 30, 2021 19.29 19.50 18.88 19.28
553 AMEX CNBS Wed, Sep 29, 2021 19.80 19.80 19.20 19.32
552 AMEX CNBS Tue, Sep 28, 2021 20.16 20.16 19.70 19.76
551 AMEX CNBS Mon, Sep 27, 2021 20.00 20.34 19.88 20.30
550 AMEX CNBS Fri, Sep 24, 2021 20.00 20.00 19.59 20.00
549 AMEX CNBS Thu, Sep 23, 2021 19.96 20.21 19.88 20.05
548 AMEX CNBS Wed, Sep 22, 2021 19.20 19.84 19.20 19.68
547 AMEX CNBS Tue, Sep 21, 2021 18.84 19.21 18.72 19.19
546 AMEX CNBS Mon, Sep 20, 2021 19.25 19.31 18.80 18.89
545 AMEX CNBS Fri, Sep 17, 2021 19.81 19.86 19.47 19.80
544 AMEX CNBS Thu, Sep 16, 2021 19.68 19.86 19.46 19.76
543 AMEX CNBS Wed, Sep 15, 2021 19.32 19.71 19.05 19.71
542 AMEX CNBS Tue, Sep 14, 2021 19.70 19.70 19.05 19.09
541 AMEX CNBS Mon, Sep 13, 2021 19.99 19.99 19.33 19.61
540 AMEX CNBS Fri, Sep 10, 2021 20.30 20.30 19.80 19.84
539 AMEX CNBS Thu, Sep 9, 2021 20.40 20.55 20.15 20.26
538 AMEX CNBS Wed, Sep 8, 2021 21.00 21.00 20.39 20.39
537 AMEX CNBS Tue, Sep 7, 2021 21.36 21.50 21.00 21.05
536 AMEX CNBS Fri, Sep 3, 2021 21.27 21.51 21.24 21.36
535 AMEX CNBS Thu, Sep 2, 2021 21.07 21.49 21.07 21.30
534 AMEX CNBS Wed, Sep 1, 2021 21.08 21.23 21.01 21.07
533 AMEX CNBS Tue, Aug 31, 2021 20.88 21.22 20.82 21.22
532 AMEX CNBS Mon, Aug 30, 2021 21.00 21.04 20.78 20.79
531 AMEX CNBS Fri, Aug 27, 2021 20.84 21.12 20.72 21.07
530 AMEX CNBS Thu, Aug 26, 2021 21.05 21.30 20.70 20.82
529 AMEX CNBS Wed, Aug 25, 2021 21.13 21.35 21.08 21.24
528 AMEX CNBS Tue, Aug 24, 2021 21.13 21.27 20.98 21.26
527 AMEX CNBS Mon, Aug 23, 2021 20.57 20.88 20.46 20.88
526 AMEX CNBS Fri, Aug 20, 2021 20.13 20.33 20.12 20.23
525 AMEX CNBS Thu, Aug 19, 2021 20.57 20.73 20.14 20.18
524 AMEX CNBS Wed, Aug 18, 2021 20.86 21.21 20.49 20.92
523 AMEX CNBS Tue, Aug 17, 2021 20.60 20.85 20.30 20.65
522 AMEX CNBS Mon, Aug 16, 2021 21.46 21.48 20.87 20.89
521 AMEX CNBS Fri, Aug 13, 2021 22.06 22.14 21.54 21.65
520 AMEX CNBS Thu, Aug 12, 2021 22.54 22.61 22.06 22.14
519 AMEX CNBS Wed, Aug 11, 2021 23.15 23.29 22.65 22.73
518 AMEX CNBS Tue, Aug 10, 2021 22.94 23.36 22.94 23.23
517 AMEX CNBS Mon, Aug 9, 2021 22.62 23.08 22.56 22.94
516 AMEX CNBS Fri, Aug 6, 2021 22.81 22.89 22.66 22.76
515 AMEX CNBS Thu, Aug 5, 2021 22.13 22.94 22.13 22.92
514 AMEX CNBS Wed, Aug 4, 2021 22.38 22.49 22.07 22.13
513 AMEX CNBS Tue, Aug 3, 2021 22.87 22.87 22.29 22.49
512 AMEX CNBS Mon, Aug 2, 2021 22.86 22.97 22.69 22.75
511 AMEX CNBS Fri, Jul 30, 2021 22.85 23.01 22.48 22.77
510 AMEX CNBS Thu, Jul 29, 2021 23.31 23.34 22.94 23.05
509 AMEX CNBS Wed, Jul 28, 2021 22.29 23.25 22.29 23.22
508 AMEX CNBS Tue, Jul 27, 2021 22.68 22.68 21.82 22.01
507 AMEX CNBS Mon, Jul 26, 2021 22.50 22.92 22.41 22.64
506 AMEX CNBS Fri, Jul 23, 2021 22.97 22.97 22.50 22.67
505 AMEX CNBS Thu, Jul 22, 2021 23.29 23.29 22.73 22.93
504 AMEX CNBS Wed, Jul 21, 2021 22.75 23.36 22.71 23.24
503 AMEX CNBS Tue, Jul 20, 2021 22.29 22.79 22.15 22.79
502 AMEX CNBS Mon, Jul 19, 2021 22.22 22.30 21.55 22.30
501 AMEX CNBS Fri, Jul 16, 2021 23.69 23.69 22.62 22.70
500 AMEX CNBS Thu, Jul 15, 2021 23.78 23.85 22.94 23.47
499 AMEX CNBS Wed, Jul 14, 2021 25.18 25.18 23.77 23.86
498 AMEX CNBS Tue, Jul 13, 2021 24.96 25.30 24.80 24.92
497 AMEX CNBS Mon, Jul 12, 2021 25.00 25.01 24.58 24.80
496 AMEX CNBS Fri, Jul 9, 2021 24.94 24.94 24.60 24.87
495 AMEX CNBS Thu, Jul 8, 2021 24.64 24.80 24.28 24.71
494 AMEX CNBS Wed, Jul 7, 2021 25.16 25.50 24.79 25.10
493 AMEX CNBS Tue, Jul 6, 2021 25.56 25.56 25.03 25.12
492 AMEX CNBS Fri, Jul 2, 2021 25.92 25.92 25.40 25.56
491 AMEX CNBS Thu, Jul 1, 2021 25.70 25.94 25.50 25.92
490 AMEX CNBS Wed, Jun 30, 2021 25.92 25.92 25.54 25.79
489 AMEX CNBS Tue, Jun 29, 2021 26.12 26.18 25.69 25.93
488 AMEX CNBS Mon, Jun 28, 2021 25.93 26.21 25.80 26.09
487 AMEX CNBS Fri, Jun 25, 2021 26.11 26.14 25.70 25.78
486 AMEX CNBS Thu, Jun 24, 2021 25.53 26.18 25.53 26.11
485 AMEX CNBS Wed, Jun 23, 2021 24.77 25.34 24.77 25.27
484 AMEX CNBS Tue, Jun 22, 2021 25.09 25.09 24.69 24.78
483 AMEX CNBS Mon, Jun 21, 2021 24.99 25.25 24.63 25.19
482 AMEX CNBS Fri, Jun 18, 2021 25.49 25.49 24.90 25.03
481 AMEX CNBS Thu, Jun 17, 2021 25.75 26.00 25.31 25.66
480 AMEX CNBS Wed, Jun 16, 2021 25.63 25.80 25.33 25.61
479 AMEX CNBS Tue, Jun 15, 2021 26.03 26.28 25.50 25.56
478 AMEX CNBS Mon, Jun 14, 2021 26.61 26.68 26.15 26.19
477 AMEX CNBS Fri, Jun 11, 2021 26.32 26.55 26.20 26.47
476 AMEX CNBS Thu, Jun 10, 2021 26.59 26.64 26.00 26.26
475 AMEX CNBS Wed, Jun 9, 2021 26.74 27.23 26.56 26.59
474 AMEX CNBS Tue, Jun 8, 2021 26.88 26.88 26.24 26.64
473 AMEX CNBS Mon, Jun 7, 2021 26.03 26.68 25.95 26.60
472 AMEX CNBS Fri, Jun 4, 2021 26.40 26.40 25.79 25.93
471 AMEX CNBS Thu, Jun 3, 2021 26.56 26.79 25.88 26.13
470 AMEX CNBS Wed, Jun 2, 2021 25.65 26.32 25.44 26.24
469 AMEX CNBS Tue, Jun 1, 2021 26.30 26.36 25.36 25.47
468 AMEX CNBS Fri, May 28, 2021 25.65 26.14 25.53 26.04
467 AMEX CNBS Thu, May 27, 2021 25.30 25.46 24.72 25.38
466 AMEX CNBS Wed, May 26, 2021 24.63 24.95 24.27 24.94
465 AMEX CNBS Tue, May 25, 2021 24.13 24.73 24.13 24.46
464 AMEX CNBS Mon, May 24, 2021 24.00 24.23 23.81 24.13
463 AMEX CNBS Fri, May 21, 2021 24.10 24.11 23.88 23.91
462 AMEX CNBS Thu, May 20, 2021 23.75 24.01 23.64 23.84
461 AMEX CNBS Wed, May 19, 2021 23.64 23.76 23.31 23.64
460 AMEX CNBS Tue, May 18, 2021 24.12 24.48 23.99 24.14
459 AMEX CNBS Mon, May 17, 2021 23.73 24.05 22.74 23.90
458 AMEX CNBS Fri, May 14, 2021 23.00 23.77 23.00 23.60
457 AMEX CNBS Thu, May 13, 2021 24.00 24.10 22.50 22.81
456 AMEX CNBS Wed, May 12, 2021 24.54 24.65 23.63 23.75
455 AMEX CNBS Tue, May 11, 2021 23.83 24.70 23.55 24.67
454 AMEX CNBS Mon, May 10, 2021 26.25 26.25 24.70 24.86
453 AMEX CNBS Fri, May 7, 2021 25.57 26.35 25.57 26.08
452 AMEX CNBS Thu, May 6, 2021 26.00 26.00 25.01 25.38
451 AMEX CNBS Wed, May 5, 2021 26.24 26.29 25.91 26.14
450 AMEX CNBS Tue, May 4, 2021 26.39 26.39 25.50 26.19
449 AMEX CNBS Mon, May 3, 2021 27.03 27.22 26.35 26.57
448 AMEX CNBS Fri, Apr 30, 2021 27.00 27.22 26.59 26.80
447 AMEX CNBS Thu, Apr 29, 2021 27.40 27.40 26.64 27.18
446 AMEX CNBS Wed, Apr 28, 2021 26.66 27.54 26.52 27.51
445 AMEX CNBS Tue, Apr 27, 2021 27.15 27.21 26.55 26.66
444 AMEX CNBS Mon, Apr 26, 2021 26.90 27.30 26.70 27.17
443 AMEX CNBS Fri, Apr 23, 2021 26.25 26.84 26.16 26.84
442 AMEX CNBS Thu, Apr 22, 2021 26.53 26.72 25.99 26.19
441 AMEX CNBS Wed, Apr 21, 2021 25.40 26.41 25.08 26.41
440 AMEX CNBS Tue, Apr 20, 2021 26.79 26.79 24.95 25.39
439 AMEX CNBS Mon, Apr 19, 2021 26.73 27.17 26.12 26.49
438 AMEX CNBS Fri, Apr 16, 2021 26.54 26.89 26.21 26.73
437 AMEX CNBS Thu, Apr 15, 2021 27.03 27.51 26.55 26.61
436 AMEX CNBS Wed, Apr 14, 2021 27.79 27.79 27.10 27.17
435 AMEX CNBS Tue, Apr 13, 2021 27.07 27.90 27.00 27.82
434 AMEX CNBS Mon, Apr 12, 2021 28.50 28.55 27.36 27.50
433 AMEX CNBS Fri, Apr 9, 2021 28.50 28.98 28.23 28.95
432 AMEX CNBS Thu, Apr 8, 2021 28.25 28.51 27.75 28.51
431 AMEX CNBS Wed, Apr 7, 2021 29.00 29.00 27.90 28.05
430 AMEX CNBS Tue, Apr 6, 2021 29.59 29.63 29.00 29.08
429 AMEX CNBS Mon, Apr 5, 2021 30.00 30.10 29.18 29.49
428 AMEX CNBS Thu, Apr 1, 2021 29.65 29.93 29.25 29.54
427 AMEX CNBS Wed, Mar 31, 2021 28.50 29.27 28.50 29.05
426 AMEX CNBS Tue, Mar 30, 2021 27.50 28.21 27.23 27.90
425 AMEX CNBS Mon, Mar 29, 2021 28.60 29.00 27.63 27.79
424 AMEX CNBS Fri, Mar 26, 2021 29.56 29.56 28.03 28.61
423 AMEX CNBS Thu, Mar 25, 2021 28.11 29.28 27.67 29.20
422 AMEX CNBS Wed, Mar 24, 2021 30.00 30.00 28.56 28.61
421 AMEX CNBS Tue, Mar 23, 2021 30.69 30.72 29.55 29.61
420 AMEX CNBS Mon, Mar 22, 2021 31.53 31.53 30.54 30.54
419 AMEX CNBS Fri, Mar 19, 2021 30.51 31.18 30.25 30.71
418 AMEX CNBS Thu, Mar 18, 2021 31.84 31.99 30.16 30.50
417 AMEX CNBS Wed, Mar 17, 2021 30.63 31.86 30.22 31.86
416 AMEX CNBS Tue, Mar 16, 2021 33.00 33.02 30.85 31.43
415 AMEX CNBS Mon, Mar 15, 2021 31.43 32.93 31.25 32.73
414 AMEX CNBS Fri, Mar 12, 2021 30.19 31.33 29.70 31.16
413 AMEX CNBS Thu, Mar 11, 2021 29.62 31.12 29.50 31.12
412 AMEX CNBS Wed, Mar 10, 2021 30.07 30.45 28.53 28.95
411 AMEX CNBS Tue, Mar 9, 2021 28.41 29.44 28.06 29.29
410 AMEX CNBS Mon, Mar 8, 2021 27.83 28.50 27.19 27.42
409 AMEX CNBS Fri, Mar 5, 2021 28.27 28.50 25.40 27.37
408 AMEX CNBS Thu, Mar 4, 2021 29.48 29.66 27.22 27.94
407 AMEX CNBS Wed, Mar 3, 2021 31.35 31.41 29.61 29.66
406 AMEX CNBS Tue, Mar 2, 2021 32.00 32.62 30.95 31.01
405 AMEX CNBS Mon, Mar 1, 2021 31.09 31.60 30.89 31.58
404 AMEX CNBS Fri, Feb 26, 2021 30.73 31.10 29.86 30.12
403 AMEX CNBS Thu, Feb 25, 2021 32.22 32.71 30.50 30.74
402 AMEX CNBS Wed, Feb 24, 2021 31.95 32.59 31.62 32.49
401 AMEX CNBS Tue, Feb 23, 2021 31.48 31.78 29.00 31.75
400 AMEX CNBS Mon, Feb 22, 2021 33.53 33.90 33.00 33.16
399 AMEX CNBS Fri, Feb 19, 2021 33.88 34.53 33.55 34.27
398 AMEX CNBS Thu, Feb 18, 2021 35.00 35.20 33.20 33.38
397 AMEX CNBS Wed, Feb 17, 2021 35.66 35.66 34.38 35.00
396 AMEX CNBS Tue, Feb 16, 2021 35.53 35.96 34.75 35.96
395 AMEX CNBS Fri, Feb 12, 2021 32.50 35.48 32.37 34.75
394 AMEX CNBS Thu, Feb 11, 2021 39.35 39.35 32.18 32.40
393 AMEX CNBS Wed, Feb 10, 2021 40.51 40.65 35.01 39.90
392 AMEX CNBS Tue, Feb 9, 2021 32.61 35.03 32.06 34.80
391 AMEX CNBS Mon, Feb 8, 2021 29.86 31.25 29.69 31.25
390 AMEX CNBS Fri, Feb 5, 2021 29.62 29.62 28.76 29.19
389 AMEX CNBS Thu, Feb 4, 2021 29.08 29.65 28.25 29.02
388 AMEX CNBS Wed, Feb 3, 2021 28.68 29.26 27.80 28.65
387 AMEX CNBS Tue, Feb 2, 2021 24.52 26.03 24.23 26.01
386 AMEX CNBS Mon, Feb 1, 2021 23.76 24.13 23.25 24.04
385 AMEX CNBS Fri, Jan 29, 2021 23.70 24.43 23.14 23.40
384 AMEX CNBS Thu, Jan 28, 2021 23.55 24.58 23.33 23.76
383 AMEX CNBS Wed, Jan 27, 2021 23.00 24.17 22.75 23.41
382 AMEX CNBS Tue, Jan 26, 2021 23.21 24.07 23.21 23.78
381 AMEX CNBS Mon, Jan 25, 2021 23.78 24.07 22.65 23.01
380 AMEX CNBS Fri, Jan 22, 2021 23.62 24.02 23.52 23.71
379 AMEX CNBS Thu, Jan 21, 2021 24.08 24.23 23.39 24.06
378 AMEX CNBS Wed, Jan 20, 2021 24.30 24.45 23.75 24.07
377 AMEX CNBS Tue, Jan 19, 2021 23.78 24.23 23.15 24.23
376 AMEX CNBS Fri, Jan 15, 2021 24.67 24.75 23.22 23.64
375 AMEX CNBS Thu, Jan 14, 2021 22.66 23.97 22.62 23.91
374 AMEX CNBS Wed, Jan 13, 2021 21.75 22.51 21.75 22.27
373 AMEX CNBS Tue, Jan 12, 2021 21.93 22.19 21.63 21.80
372 AMEX CNBS Mon, Jan 11, 2021 20.68 21.92 20.50 21.80
371 AMEX CNBS Fri, Jan 8, 2021 21.05 21.05 20.30 20.69
370 AMEX CNBS Thu, Jan 7, 2021 20.83 21.62 20.72 20.84
369 AMEX CNBS Wed, Jan 6, 2021 19.82 21.04 19.74 20.16
368 AMEX CNBS Tue, Jan 5, 2021 18.09 18.78 18.04 18.70
367 AMEX CNBS Mon, Jan 4, 2021 17.59 18.28 17.57 18.08
366 AMEX CNBS Thu, Dec 31, 2020 17.78 17.78 17.45 17.45
365 AMEX CNBS Wed, Dec 30, 2020 17.35 17.89 17.27 17.75
364 AMEX CNBS Tue, Dec 29, 2020 18.11 18.11 17.10 17.25
363 AMEX CNBS Mon, Dec 28, 2020 18.67 18.67 18.06 17.99
362 AMEX CNBS Thu, Dec 24, 2020 18.79 18.83 18.46 18.61
361 AMEX CNBS Wed, Dec 23, 2020 18.25 19.06 18.17 18.72
360 AMEX CNBS Tue, Dec 22, 2020 18.09 18.39 18.03 18.27
359 AMEX CNBS Mon, Dec 21, 2020 17.64 18.08 17.64 18.05
358 AMEX CNBS Fri, Dec 18, 2020 17.99 18.15 17.77 17.89
357 AMEX CNBS Thu, Dec 17, 2020 18.29 18.29 17.87 17.87
356 AMEX CNBS Wed, Dec 16, 2020 18.50 18.50 17.70 18.23
355 AMEX CNBS Tue, Dec 15, 2020 17.23 17.76 16.99 17.76
354 AMEX CNBS Mon, Dec 14, 2020 17.74 17.80 17.13 17.14
353 AMEX CNBS Fri, Dec 11, 2020 17.56 18.02 17.32 17.53
352 AMEX CNBS Thu, Dec 10, 2020 17.11 17.56 16.90 17.51
351 AMEX CNBS Wed, Dec 9, 2020 17.94 17.97 16.82 17.09
350 AMEX CNBS Tue, Dec 8, 2020 17.90 18.07 17.72 17.95
349 AMEX CNBS Mon, Dec 7, 2020 18.42 18.50 17.97 18.15
348 AMEX CNBS Fri, Dec 4, 2020 18.45 18.67 18.22 18.39
347 AMEX CNBS Thu, Dec 3, 2020 18.04 18.43 17.77 18.18
346 AMEX CNBS Wed, Dec 2, 2020 17.35 18.13 17.30 17.98
345 AMEX CNBS Tue, Dec 1, 2020 18.64 18.71 17.40 17.40
344 AMEX CNBS Mon, Nov 30, 2020 18.04 18.48 17.50 18.44
343 AMEX CNBS Fri, Nov 27, 2020 17.24 17.90 17.18 17.90
342 AMEX CNBS Wed, Nov 25, 2020 16.70 17.00 16.54 16.98
341 AMEX CNBS Tue, Nov 24, 2020 16.93 16.93 16.46 16.75
340 AMEX CNBS Mon, Nov 23, 2020 15.55 16.10 15.48 16.00
339 AMEX CNBS Fri, Nov 20, 2020 15.54 15.59 15.34 15.36
338 AMEX CNBS Thu, Nov 19, 2020 15.36 15.56 15.36 15.49
337 AMEX CNBS Wed, Nov 18, 2020 15.68 15.82 15.34 15.36
336 AMEX CNBS Tue, Nov 17, 2020 14.89 15.55 14.89 15.50
335 AMEX CNBS Mon, Nov 16, 2020 14.79 15.01 14.63 15.00
334 AMEX CNBS Fri, Nov 13, 2020 14.44 14.68 14.44 14.67
333 AMEX CNBS Thu, Nov 12, 2020 14.47 14.50 14.29 14.30
332 AMEX CNBS Wed, Nov 11, 2020 14.28 14.52 13.95 14.41
331 AMEX CNBS Tue, Nov 10, 2020 14.20 14.20 13.83 14.16
330 AMEX CNBS Mon, Nov 9, 2020 16.27 16.27 14.57 14.58
329 AMEX CNBS Fri, Nov 6, 2020 14.44 15.44 14.22 14.63
328 AMEX CNBS Thu, Nov 5, 2020 13.22 14.03 13.21 14.00
327 AMEX CNBS Wed, Nov 4, 2020 12.78 12.82 12.52 12.72
326 AMEX CNBS Tue, Nov 3, 2020 12.75 12.81 12.44 12.79
325 AMEX CNBS Mon, Nov 2, 2020 12.07 12.57 12.05 12.49
324 AMEX CNBS Fri, Oct 30, 2020 11.98 12.03 11.68 11.89
323 AMEX CNBS Thu, Oct 29, 2020 11.80 12.06 11.66 12.02
322 AMEX CNBS Wed, Oct 28, 2020 11.95 12.00 11.73 11.79
321 AMEX CNBS Tue, Oct 27, 2020 12.14 12.35 12.14 12.17
320 AMEX CNBS Mon, Oct 26, 2020 12.47 12.47 12.01 12.11
319 AMEX CNBS Fri, Oct 23, 2020 12.90 12.90 12.54 12.61
318 AMEX CNBS Thu, Oct 22, 2020 12.60 12.83 12.50 12.82
317 AMEX CNBS Wed, Oct 21, 2020 12.55 12.70 12.55 12.55
316 AMEX CNBS Tue, Oct 20, 2020 12.50 12.57 12.50 12.50
315 AMEX CNBS Mon, Oct 19, 2020 12.36 12.69 12.30 12.66
314 AMEX CNBS Fri, Oct 16, 2020 12.38 12.48 12.29 12.31
313 AMEX CNBS Thu, Oct 15, 2020 12.41 12.41 12.16 12.27
312 AMEX CNBS Wed, Oct 14, 2020 12.84 12.84 12.62 12.67
311 AMEX CNBS Tue, Oct 13, 2020 12.99 12.99 12.86 12.92
310 AMEX CNBS Mon, Oct 12, 2020 12.89 13.24 12.89 13.09
309 AMEX CNBS Fri, Oct 9, 2020 12.80 12.85 12.65 12.77
308 AMEX CNBS Thu, Oct 8, 2020 12.19 12.60 12.15 12.56
307 AMEX CNBS Wed, Oct 7, 2020 11.72 11.96 11.72 11.94
306 AMEX CNBS Tue, Oct 6, 2020 11.62 11.66 11.42 11.42
305 AMEX CNBS Mon, Oct 5, 2020 11.26 11.62 11.26 11.62
304 AMEX CNBS Fri, Oct 2, 2020 11.02 11.16 11.02 11.12
303 AMEX CNBS Thu, Oct 1, 2020 11.24 11.24 11.16 11.16
302 AMEX CNBS Wed, Sep 30, 2020 11.33 11.49 11.25 11.25
301 AMEX CNBS Tue, Sep 29, 2020 11.30 11.32 11.26 11.31
300 AMEX CNBS Mon, Sep 28, 2020 11.27 11.27 11.15 11.17
299 AMEX CNBS Fri, Sep 25, 2020 11.06 11.18 11.06 11.18
298 AMEX CNBS Thu, Sep 24, 2020 11.11 11.23 10.97 11.07
297 AMEX CNBS Wed, Sep 23, 2020 11.73 11.73 11.17 11.21
296 AMEX CNBS Tue, Sep 22, 2020 11.62 11.75 11.58 11.75
295 AMEX CNBS Mon, Sep 21, 2020 11.62 11.70 11.47 11.65
294 AMEX CNBS Fri, Sep 18, 2020 12.00 12.00 11.82 11.91
293 AMEX CNBS Thu, Sep 17, 2020 11.92 12.04 11.88 11.96
292 AMEX CNBS Wed, Sep 16, 2020 12.16 12.33 12.14 12.14
291 AMEX CNBS Tue, Sep 15, 2020 12.02 12.12 12.01 12.01
290 AMEX CNBS Mon, Sep 14, 2020 11.69 11.96 11.69 11.93
289 AMEX CNBS Fri, Sep 11, 2020 11.80 11.80 11.58 11.68
288 AMEX CNBS Thu, Sep 10, 2020 12.00 12.03 11.75 11.75
287 AMEX CNBS Wed, Sep 9, 2020 11.75 11.89 11.75 11.87
286 AMEX CNBS Tue, Sep 8, 2020 11.69 11.76 11.60 11.64
285 AMEX CNBS Fri, Sep 4, 2020 12.03 12.07 11.35 11.78
284 AMEX CNBS Thu, Sep 3, 2020 12.23 12.23 11.82 12.01
283 AMEX CNBS Wed, Sep 2, 2020 12.30 12.31 12.18 12.26
282 AMEX CNBS Tue, Sep 1, 2020 12.29 12.36 12.25 12.26
281 AMEX CNBS Mon, Aug 31, 2020 12.40 12.43 12.31 12.35
280 AMEX CNBS Fri, Aug 28, 2020 12.27 12.50 12.27 12.50
279 AMEX CNBS Thu, Aug 27, 2020 12.22 12.22 12.19 12.19
278 AMEX CNBS Wed, Aug 26, 2020 12.23 12.23 12.06 12.15
277 AMEX CNBS Tue, Aug 25, 2020 12.07 12.25 12.07 12.25
276 AMEX CNBS Mon, Aug 24, 2020 12.30 12.30 11.98 12.12
275 AMEX CNBS Fri, Aug 21, 2020 12.39 12.39 12.22 12.29
274 AMEX CNBS Thu, Aug 20, 2020 12.55 12.59 12.48 12.51
273 AMEX CNBS Wed, Aug 19, 2020 12.58 12.82 12.50 12.74
272 AMEX CNBS Tue, Aug 18, 2020 12.63 12.71 12.45 12.50
271 AMEX CNBS Mon, Aug 17, 2020 12.29 12.42 12.29 12.41
270 AMEX CNBS Fri, Aug 14, 2020 12.04 12.08 11.97 12.08
269 AMEX CNBS Thu, Aug 13, 2020 11.96 12.12 11.94 12.12
268 AMEX CNBS Wed, Aug 12, 2020 11.74 11.74 11.56 11.63
267 AMEX CNBS Tue, Aug 11, 2020 12.04 12.04 11.60 11.60
266 AMEX CNBS Mon, Aug 10, 2020 11.80 12.01 11.80 12.01
265 AMEX CNBS Fri, Aug 7, 2020 11.85 11.85 11.54 11.60
264 AMEX CNBS Thu, Aug 6, 2020 12.35 12.35 11.93 11.93
263 AMEX CNBS Wed, Aug 5, 2020 12.45 12.50 12.38 12.38
262 AMEX CNBS Tue, Aug 4, 2020 12.26 12.43 12.26 12.42
261 AMEX CNBS Mon, Aug 3, 2020 12.00 12.23 12.00 12.23
260 AMEX CNBS Fri, Jul 31, 2020 12.19 12.19 11.84 11.91
259 AMEX CNBS Thu, Jul 30, 2020 11.90 12.18 11.90 12.09
258 AMEX CNBS Wed, Jul 29, 2020 12.20 12.20 12.01 12.06
257 AMEX CNBS Tue, Jul 28, 2020 11.87 12.35 11.87 12.25
256 AMEX CNBS Mon, Jul 27, 2020 11.57 11.86 11.57 11.86
255 AMEX CNBS Fri, Jul 24, 2020 11.59 11.59 11.43 11.50
254 AMEX CNBS Thu, Jul 23, 2020 11.66 11.66 11.64 11.64
253 AMEX CNBS Wed, Jul 22, 2020 11.79 11.84 11.79 11.83
252 AMEX CNBS Tue, Jul 21, 2020 11.95 12.12 11.95 11.95
251 AMEX CNBS Mon, Jul 20, 2020 11.82 11.92 11.82 11.92
250 AMEX CNBS Fri, Jul 17, 2020 11.91 11.91 11.89 11.90
249 AMEX CNBS Thu, Jul 16, 2020 11.86 11.88 11.76 11.88
248 AMEX CNBS Wed, Jul 15, 2020 11.65 11.95 11.65 11.91
247 AMEX CNBS Tue, Jul 14, 2020 11.37 11.59 11.34 11.58
246 AMEX CNBS Mon, Jul 13, 2020 11.33 11.80 11.33 11.40
245 AMEX CNBS Fri, Jul 10, 2020 11.18 11.37 11.18 11.37
244 AMEX CNBS Thu, Jul 9, 2020 11.25 11.26 10.99 11.12
243 AMEX CNBS Wed, Jul 8, 2020 11.25 11.33 11.19 11.26
242 AMEX CNBS Tue, Jul 7, 2020 11.32 11.32 11.21 11.21
241 AMEX CNBS Mon, Jul 6, 2020 11.41 11.46 11.24 11.46
240 AMEX CNBS Thu, Jul 2, 2020 11.32 11.32 11.10 11.14
239 AMEX CNBS Wed, Jul 1, 2020 11.18 11.26 11.17 11.18
238 AMEX CNBS Tue, Jun 30, 2020 10.93 10.99 10.90 10.96
237 AMEX CNBS Mon, Jun 29, 2020 11.03 11.21 10.91 11.14
236 AMEX CNBS Fri, Jun 26, 2020 11.00 11.00 10.97 11.00
235 AMEX CNBS Thu, Jun 25, 2020 11.36 11.38 11.36 11.38
234 AMEX CNBS Wed, Jun 24, 2020 11.46 11.46 11.31 11.35
233 AMEX CNBS Tue, Jun 23, 2020 11.76 11.87 11.65 11.65
232 AMEX CNBS Mon, Jun 22, 2020 11.47 11.62 11.47 11.57
231 AMEX CNBS Fri, Jun 19, 2020 11.81 11.81 11.56 11.63
230 AMEX CNBS Thu, Jun 18, 2020 11.46 11.72 11.46 11.72
229 AMEX CNBS Wed, Jun 17, 2020 11.57 11.59 11.50 11.50
228 AMEX CNBS Tue, Jun 16, 2020 11.68 11.69 11.65 11.67
227 AMEX CNBS Mon, Jun 15, 2020 11.12 11.52 11.10 11.48
226 AMEX CNBS Fri, Jun 12, 2020 11.58 11.63 11.19 11.34
225 AMEX CNBS Thu, Jun 11, 2020 12.00 12.00 11.20 11.20
224 AMEX CNBS Wed, Jun 10, 2020 12.46 12.46 12.32 12.34
223 AMEX CNBS Tue, Jun 9, 2020 12.48 12.62 12.32 12.45
222 AMEX CNBS Mon, Jun 8, 2020 11.88 12.58 11.88 12.56
221 AMEX CNBS Fri, Jun 5, 2020 11.96 11.96 11.80 11.80
220 AMEX CNBS Thu, Jun 4, 2020 11.83 11.87 11.77 11.82
219 AMEX CNBS Wed, Jun 3, 2020 11.82 11.91 11.82 11.85
218 AMEX CNBS Tue, Jun 2, 2020 11.68 11.72 11.64 11.69
217 AMEX CNBS Mon, Jun 1, 2020 11.41 11.66 11.40 11.61
216 AMEX CNBS Fri, May 29, 2020 11.55 11.55 11.28 11.46
215 AMEX CNBS Thu, May 28, 2020 11.96 12.28 11.90 12.01
214 AMEX CNBS Wed, May 27, 2020 12.16 12.16 11.50 11.90
213 AMEX CNBS Tue, May 26, 2020 12.18 12.24 11.96 12.03
212 AMEX CNBS Fri, May 22, 2020 11.17 11.72 10.99 11.72
211 AMEX CNBS Thu, May 21, 2020 10.88 11.09 10.79 11.08
210 AMEX CNBS Wed, May 20, 2020 10.57 10.63 10.50 10.63
209 AMEX CNBS Tue, May 19, 2020 10.40 10.59 10.37 10.50
208 AMEX CNBS Mon, May 18, 2020 10.12 10.43 10.12 10.30
207 AMEX CNBS Fri, May 15, 2020 9.40 9.87 9.40 9.87
206 AMEX CNBS Thu, May 14, 2020 9.05 9.38 9.05 9.38
205 AMEX CNBS Wed, May 13, 2020 9.45 9.45 9.07 9.14
204 AMEX CNBS Tue, May 12, 2020 9.93 9.93 9.64 9.64
203 AMEX CNBS Mon, May 11, 2020 9.72 9.73 9.59 9.73
202 AMEX CNBS Fri, May 8, 2020 9.78 9.78 9.69 9.71
201 AMEX CNBS Thu, May 7, 2020 9.77 9.81 9.64 9.69
200 AMEX CNBS Wed, May 6, 2020 9.78 9.78 9.68 9.68
199 AMEX CNBS Tue, May 5, 2020 9.77 9.81 9.68 9.68
198 AMEX CNBS Mon, May 4, 2020 9.38 9.64 9.30 9.64
197 AMEX CNBS Fri, May 1, 2020 9.51 9.58 9.34 9.40
196 AMEX CNBS Thu, Apr 30, 2020 9.99 10.02 9.78 9.78
195 AMEX CNBS Wed, Apr 29, 2020 10.00 10.11 10.00 10.07
194 AMEX CNBS Tue, Apr 28, 2020 10.08 10.08 9.89 9.89
193 AMEX CNBS Mon, Apr 27, 2020 9.73 10.15 9.73 10.05
192 AMEX CNBS Fri, Apr 24, 2020 9.43 9.63 9.36 9.63
191 AMEX CNBS Thu, Apr 23, 2020 9.42 9.46 9.40 9.46
190 AMEX CNBS Wed, Apr 22, 2020 9.27 9.31 9.24 9.28
189 AMEX CNBS Tue, Apr 21, 2020 9.23 9.33 9.23 9.27
188 AMEX CNBS Mon, Apr 20, 2020 9.27 9.61 9.27 9.39
187 AMEX CNBS Fri, Apr 17, 2020 9.30 9.37 9.26 9.36
186 AMEX CNBS Thu, Apr 16, 2020 9.06 9.07 8.84 9.00
185 AMEX CNBS Wed, Apr 15, 2020 9.26 9.26 9.05 9.21
184 AMEX CNBS Tue, Apr 14, 2020 9.36 9.36 9.29 9.29
183 AMEX CNBS Mon, Apr 13, 2020 8.93 9.12 8.86 9.12
182 AMEX CNBS Thu, Apr 9, 2020 9.03 9.07 8.83 8.93
181 AMEX CNBS Wed, Apr 8, 2020 8.60 8.94 8.60 8.89
180 AMEX CNBS Tue, Apr 7, 2020 8.87 8.87 8.56 8.57
179 AMEX CNBS Mon, Apr 6, 2020 8.54 8.55 8.40 8.52
178 AMEX CNBS Fri, Apr 3, 2020 8.36 8.36 8.10 8.10
177 AMEX CNBS Thu, Apr 2, 2020 8.44 8.44 8.33 8.33
176 AMEX CNBS Wed, Apr 1, 2020 8.47 8.62 8.21 8.21
175 AMEX CNBS Tue, Mar 31, 2020 8.84 8.98 8.76 8.76
174 AMEX CNBS Mon, Mar 30, 2020 9.23 9.23 8.87 8.87
173 AMEX CNBS Fri, Mar 27, 2020 9.17 9.23 9.07 9.19
172 AMEX CNBS Thu, Mar 26, 2020 8.71 9.55 8.71 9.25
171 AMEX CNBS Wed, Mar 25, 2020 8.18 8.75 8.13 8.55
170 AMEX CNBS Tue, Mar 24, 2020 8.00 8.09 7.95 8.06
169 AMEX CNBS Mon, Mar 23, 2020 7.52 7.53 7.36 7.51
168 AMEX CNBS Fri, Mar 20, 2020 7.24 7.87 7.24 7.47
167 AMEX CNBS Thu, Mar 19, 2020 6.74 7.35 6.48 7.22
166 AMEX CNBS Wed, Mar 18, 2020 6.75 7.08 6.59 6.84
165 AMEX CNBS Tue, Mar 17, 2020 7.24 7.44 7.17 7.41
164 AMEX CNBS Mon, Mar 16, 2020 6.90 7.41 6.90 7.18
163 AMEX CNBS Fri, Mar 13, 2020 7.77 7.81 7.32 7.80
162 AMEX CNBS Thu, Mar 12, 2020 7.70 7.92 7.43 7.44
161 AMEX CNBS Wed, Mar 11, 2020 8.95 9.05 8.50 8.55
160 AMEX CNBS Tue, Mar 10, 2020 9.15 9.27 8.98 9.16
159 AMEX CNBS Mon, Mar 9, 2020 8.93 9.25 8.80 8.82
158 AMEX CNBS Fri, Mar 6, 2020 10.09 10.14 9.80 9.91
157 AMEX CNBS Thu, Mar 5, 2020 10.45 10.50 10.33 10.33
156 AMEX CNBS Wed, Mar 4, 2020 10.56 10.85 10.56 10.79
155 AMEX CNBS Tue, Mar 3, 2020 10.63 10.73 10.42 10.42
154 AMEX CNBS Mon, Mar 2, 2020 10.88 10.88 10.46 10.80
153 AMEX CNBS Fri, Feb 28, 2020 10.29 10.79 10.10 10.79
152 AMEX CNBS Thu, Feb 27, 2020 10.93 10.97 10.38 10.66
151 AMEX CNBS Wed, Feb 26, 2020 11.34 11.49 11.16 11.23
150 AMEX CNBS Tue, Feb 25, 2020 11.85 11.91 11.26 11.38
149 AMEX CNBS Mon, Feb 24, 2020 12.00 12.00 11.80 11.81
148 AMEX CNBS Fri, Feb 21, 2020 12.68 12.68 12.45 12.45
147 AMEX CNBS Thu, Feb 20, 2020 12.59 12.88 12.59 12.69
146 AMEX CNBS Wed, Feb 19, 2020 12.60 12.60 12.45 12.56
145 AMEX CNBS Tue, Feb 18, 2020 12.67 12.74 12.53 12.53
144 AMEX CNBS Fri, Feb 14, 2020 12.63 12.73 12.50 12.65
143 AMEX CNBS Thu, Feb 13, 2020 12.05 12.16 12.05 12.11
142 AMEX CNBS Wed, Feb 12, 2020 12.47 12.47 12.14 12.16
141 AMEX CNBS Tue, Feb 11, 2020 12.15 12.46 12.10 12.35
140 AMEX CNBS Mon, Feb 10, 2020 12.28 12.28 12.15 12.16
139 AMEX CNBS Fri, Feb 7, 2020 12.39 12.39 12.23 12.32
138 AMEX CNBS Thu, Feb 6, 2020 12.75 12.75 12.60 12.60
137 AMEX CNBS Wed, Feb 5, 2020 12.90 12.90 12.74 12.74
136 AMEX CNBS Tue, Feb 4, 2020 12.74 12.97 12.74 12.90
135 AMEX CNBS Mon, Feb 3, 2020 12.76 12.76 12.61 12.66
134 AMEX CNBS Fri, Jan 31, 2020 12.87 12.87 12.57 12.63
133 AMEX CNBS Thu, Jan 30, 2020 13.13 13.13 12.87 12.99
132 AMEX CNBS Wed, Jan 29, 2020 13.33 13.42 13.28 13.28
131 AMEX CNBS Tue, Jan 28, 2020 13.12 13.45 13.12 13.45
130 AMEX CNBS Mon, Jan 27, 2020 13.15 13.15 12.96 12.96
129 AMEX CNBS Fri, Jan 24, 2020 14.18 14.18 13.34 13.42
128 AMEX CNBS Thu, Jan 23, 2020 13.95 14.24 13.95 14.00
127 AMEX CNBS Wed, Jan 22, 2020 14.15 14.19 14.08 14.08
126 AMEX CNBS Tue, Jan 21, 2020 14.45 14.63 14.11 14.11
125 AMEX CNBS Fri, Jan 17, 2020 14.32 14.52 14.30 14.44
124 AMEX CNBS Thu, Jan 16, 2020 14.56 14.76 14.32 14.37
123 AMEX CNBS Wed, Jan 15, 2020 13.48 14.48 13.48 14.33
122 AMEX CNBS Tue, Jan 14, 2020 13.16 13.44 13.16 13.37
121 AMEX CNBS Mon, Jan 13, 2020 12.60 13.24 12.48 13.24
120 AMEX CNBS Fri, Jan 10, 2020 12.77 12.77 12.62 12.62
119 AMEX CNBS Thu, Jan 9, 2020 12.54 12.79 12.54 12.76
118 AMEX CNBS Wed, Jan 8, 2020 12.51 12.66 12.32 12.51
117 AMEX CNBS Tue, Jan 7, 2020 12.78 12.78 12.52 12.54
116 AMEX CNBS Mon, Jan 6, 2020 13.01 13.01 12.75 12.80
115 AMEX CNBS Fri, Jan 3, 2020 13.17 13.19 13.00 13.10
114 AMEX CNBS Thu, Jan 2, 2020 13.52 13.52 13.10 13.22
113 AMEX CNBS Tue, Dec 31, 2019 12.61 13.31 12.55 13.30
112 AMEX CNBS Mon, Dec 30, 2019 12.90 12.90 12.58 12.62
111 AMEX CNBS Fri, Dec 27, 2019 12.95 13.02 12.87 12.89
110 AMEX CNBS Thu, Dec 26, 2019 13.10 13.26 12.98 12.98
109 AMEX CNBS Tue, Dec 24, 2019 12.97 13.18 12.95 13.16
108 AMEX CNBS Mon, Dec 23, 2019 13.05 13.05 12.96 12.98
107 AMEX CNBS Fri, Dec 20, 2019 13.11 13.19 13.00 13.11
106 AMEX CNBS Thu, Dec 19, 2019 13.01 13.22 12.94 13.16
105 AMEX CNBS Wed, Dec 18, 2019 13.28 13.28 12.97 12.97
104 AMEX CNBS Tue, Dec 17, 2019 13.70 13.70 13.33 13.34
103 AMEX CNBS Mon, Dec 16, 2019 13.64 13.75 13.62 13.62
102 AMEX CNBS Fri, Dec 13, 2019 13.88 13.91 13.63 13.63
101 AMEX CNBS Thu, Dec 12, 2019 13.23 13.62 13.23 13.61
100 AMEX CNBS Wed, Dec 11, 2019 13.44 13.44 13.17 13.19
99 AMEX CNBS Tue, Dec 10, 2019 13.59 13.59 13.35 13.36
98 AMEX CNBS Mon, Dec 9, 2019 13.27 13.58 13.27 13.57
97 AMEX CNBS Fri, Dec 6, 2019 13.50 13.56 13.38 13.40
96 AMEX CNBS Thu, Dec 5, 2019 13.69 13.70 13.47 13.51
95 AMEX CNBS Wed, Dec 4, 2019 13.76 13.84 13.68 13.68
94 AMEX CNBS Tue, Dec 3, 2019 13.71 13.86 13.62 13.82
93 AMEX CNBS Mon, Dec 2, 2019 14.46 14.46 13.93 13.99
92 AMEX CNBS Fri, Nov 29, 2019 14.50 14.50 14.37 14.39
91 AMEX CNBS Wed, Nov 27, 2019 14.30 14.38 14.27 14.38
90 AMEX CNBS Tue, Nov 26, 2019 14.12 14.47 14.09 14.24
89 AMEX CNBS Mon, Nov 25, 2019 14.67 14.85 14.32 14.36
88 AMEX CNBS Fri, Nov 22, 2019 15.24 15.24 14.56 14.56
87 AMEX CNBS Thu, Nov 21, 2019 14.55 15.59 14.55 15.23
86 AMEX CNBS Wed, Nov 20, 2019 14.00 14.38 14.00 14.21
85 AMEX CNBS Tue, Nov 19, 2019 13.16 13.85 13.16 13.70
84 AMEX CNBS Mon, Nov 18, 2019 13.62 13.62 13.26 13.26
83 AMEX CNBS Fri, Nov 15, 2019 13.94 14.14 13.80 13.93
82 AMEX CNBS Thu, Nov 14, 2019 14.55 14.55 13.96 14.16
81 AMEX CNBS Wed, Nov 13, 2019 15.33 15.33 14.86 14.86
80 AMEX CNBS Tue, Nov 12, 2019 15.76 15.76 15.34 15.34
79 AMEX CNBS Mon, Nov 11, 2019 16.32 16.32 15.75 15.83
78 AMEX CNBS Fri, Nov 8, 2019 15.62 16.32 15.62 16.32
77 AMEX CNBS Thu, Nov 7, 2019 15.77 15.82 15.56 15.59
76 AMEX CNBS Wed, Nov 6, 2019 15.91 15.98 15.77 15.78
75 AMEX CNBS Tue, Nov 5, 2019 15.91 16.21 15.91 16.03
74 AMEX CNBS Mon, Nov 4, 2019 16.20 16.20 15.87 15.87
73 AMEX CNBS Fri, Nov 1, 2019 16.00 16.09 15.96 16.08
72 AMEX CNBS Thu, Oct 31, 2019 16.00 16.00 15.72 15.88
71 AMEX CNBS Wed, Oct 30, 2019 16.18 16.28 16.05 16.05
70 AMEX CNBS Tue, Oct 29, 2019 16.75 16.75 16.18 16.18
69 AMEX CNBS Mon, Oct 28, 2019 17.14 17.31 16.80 16.80
68 AMEX CNBS Fri, Oct 25, 2019 16.83 17.12 16.76 17.06
67 AMEX CNBS Thu, Oct 24, 2019 16.88 16.98 16.77 16.95
66 AMEX CNBS Wed, Oct 23, 2019 16.46 16.87 16.46 16.87
65 AMEX CNBS Tue, Oct 22, 2019 16.73 16.73 16.52 16.52
64 AMEX CNBS Mon, Oct 21, 2019 16.59 16.71 16.32 16.63
63 AMEX CNBS Fri, Oct 18, 2019 16.74 16.91 16.42 16.60
62 AMEX CNBS Thu, Oct 17, 2019 16.60 16.95 16.60 16.95
61 AMEX CNBS Wed, Oct 16, 2019 16.63 16.68 16.37 16.41
60 AMEX CNBS Tue, Oct 15, 2019 16.14 16.74 16.14 16.62
59 AMEX CNBS Mon, Oct 14, 2019 15.88 15.96 15.75 15.93
58 AMEX CNBS Fri, Oct 11, 2019 16.17 16.50 16.00 16.02
57 AMEX CNBS Thu, Oct 10, 2019 17.06 17.06 15.96 15.97
56 AMEX CNBS Wed, Oct 9, 2019 17.38 17.38 17.14 17.14
55 AMEX CNBS Tue, Oct 8, 2019 17.12 17.33 17.09 17.20
54 AMEX CNBS Mon, Oct 7, 2019 17.83 17.88 17.53 17.53
53 AMEX CNBS Fri, Oct 4, 2019 18.29 18.29 17.96 17.96
52 AMEX CNBS Thu, Oct 3, 2019 17.62 17.97 17.37 17.97
51 AMEX CNBS Wed, Oct 2, 2019 17.19 17.60 16.49 17.35
50 AMEX CNBS Tue, Oct 1, 2019 17.93 17.93 17.19 17.27
49 AMEX CNBS Mon, Sep 30, 2019 18.31 18.31 17.82 17.99
48 AMEX CNBS Fri, Sep 27, 2019 19.01 19.08 18.50 18.56
47 AMEX CNBS Thu, Sep 26, 2019 19.33 19.33 18.88 19.05
46 AMEX CNBS Wed, Sep 25, 2019 19.30 19.30 18.68 19.12
45 AMEX CNBS Tue, Sep 24, 2019 20.13 20.13 19.22 19.31
44 AMEX CNBS Mon, Sep 23, 2019 20.33 20.44 20.08 20.08
43 AMEX CNBS Fri, Sep 20, 2019 20.50 20.50 20.21 20.28
42 AMEX CNBS Thu, Sep 19, 2019 21.01 21.01 20.43 20.45
41 AMEX CNBS Wed, Sep 18, 2019 21.00 21.03 20.68 20.91
40 AMEX CNBS Tue, Sep 17, 2019 21.42 21.42 21.02 21.14
39 AMEX CNBS Mon, Sep 16, 2019 21.66 21.66 21.36 21.36
38 AMEX CNBS Fri, Sep 13, 2019 21.67 21.79 21.54 21.78
37 AMEX CNBS Thu, Sep 12, 2019 21.78 21.89 21.61 21.62
36 AMEX CNBS Wed, Sep 11, 2019 22.16 22.23 22.09 22.09
35 AMEX CNBS Tue, Sep 10, 2019 21.66 21.99 21.34 21.99
34 AMEX CNBS Mon, Sep 9, 2019 22.39 22.49 21.66 21.66
33 AMEX CNBS Fri, Sep 6, 2019 21.80 22.38 21.71 22.17
32 AMEX CNBS Thu, Sep 5, 2019 21.20 21.74 21.17 21.71
31 AMEX CNBS Wed, Sep 4, 2019 20.94 21.04 20.72 20.95
30 AMEX CNBS Tue, Sep 3, 2019 20.49 20.95 20.44 20.95
29 AMEX CNBS Fri, Aug 30, 2019 20.89 20.98 20.53 20.59
28 AMEX CNBS Thu, Aug 29, 2019 21.08 21.11 20.80 20.80
27 AMEX CNBS Wed, Aug 28, 2019 20.19 20.79 19.88 20.79
26 AMEX CNBS Tue, Aug 27, 2019 21.28 21.28 20.27 20.31
25 AMEX CNBS Mon, Aug 26, 2019 21.63 21.63 21.14 21.26
24 AMEX CNBS Fri, Aug 23, 2019 22.00 22.01 21.38 21.44
23 AMEX CNBS Thu, Aug 22, 2019 22.51 22.51 22.04 22.04
22 AMEX CNBS Wed, Aug 21, 2019 22.99 22.99 22.55 22.64
21 AMEX CNBS Tue, Aug 20, 2019 22.71 22.96 22.65 22.79
20 AMEX CNBS Mon, Aug 19, 2019 23.39 23.39 22.76 22.78
19 AMEX CNBS Fri, Aug 16, 2019 22.68 23.02 22.66 22.94
18 AMEX CNBS Thu, Aug 15, 2019 23.62 23.62 22.29 22.44
17 AMEX CNBS Wed, Aug 14, 2019 24.48 24.48 23.62 23.82
16 AMEX CNBS Tue, Aug 13, 2019 24.22 24.93 24.22 24.93
15 AMEX CNBS Mon, Aug 12, 2019 24.29 24.29 24.03 24.11
14 AMEX CNBS Fri, Aug 9, 2019 24.83 24.90 24.37 24.40
13 AMEX CNBS Thu, Aug 8, 2019 24.82 24.85 24.53 24.75
12 AMEX CNBS Wed, Aug 7, 2019 24.53 24.62 24.23 24.57
11 AMEX CNBS Tue, Aug 6, 2019 24.98 24.98 24.32 24.60
10 AMEX CNBS Mon, Aug 5, 2019 24.36 24.36 23.94 24.12
9 AMEX CNBS Fri, Aug 2, 2019 23.80 24.58 23.80 24.58
8 AMEX CNBS Thu, Aug 1, 2019 23.80 23.80 23.35 23.38
7 AMEX CNBS Wed, Jul 31, 2019 23.95 24.19 23.70 23.81
6 AMEX CNBS Tue, Jul 30, 2019 23.57 24.01 23.55 23.90
5 AMEX CNBS Mon, Jul 29, 2019 24.08 24.15 23.43 23.72
4 AMEX CNBS Fri, Jul 26, 2019 23.91 24.12 23.90 24.04
3 AMEX CNBS Thu, Jul 25, 2019 24.04 24.36 23.91 23.91
2 AMEX CNBS Wed, Jul 24, 2019 24.41 24.41 24.00 24.13
1 AMEX CNBS Tue, Jul 23, 2019 24.65 24.65 24.30 24.31
# 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