Armor US Equity Index ETF (ARMR) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.48 ($0.00) 0.00%
Armor US Equity Index ETF - Daily Information
Click for more stock information on Armor US Equity Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.48 |
Previous Close | $20.48 |
High | $20.48 |
Low | $20.41 |
Adjusted Open | $20.48 |
Previous Adjusted Close | $20.48 |
Adjusted High | $20.48 |
Adjusted Low | $20.41 |
About Armor US Equity Index ETF (ARMR)
The Fund will normally invest at least 80% of its total assets in securities of the Index. The Index is designed to provide exposure to the sectors of the U.S. equity markets that Armor Index, Inc., the Fund's index provider (the "Index Provider"), believes are most likely to generate positive returns while managing downside risk, as evaluated on a monthly basis. The Index generally is comprised of one or more exchange-traded funds ("ETFs"), each of which is designed to track the performance of common stocks included in one of the following sectors, as determined by the Global Industry Classification Standard: communication services, consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, and utilities. Because the Index is comprised of securities issued by other investment companies, the Fund operates in a manner that is commonly referred to as a "fund of funds," meaning that it invests its assets in shares of ETFs included in the Index. The ETFs in which the Fund invests may invest in the securities of companies of any market capitalization. The Index Provider determines whether a particular sector will be represented in the Index in a given month using a rules-based process that compares the sector's month-end closing price, as represented by the month-end closing price of the ETF chosen by the Index Provider to represent the sector, to an indicator of market performance calculated by the Index Provider using a proprietary methodology. If the ETF's month-end closing price is greater than the market performance indicator, the ETF is included, and the sector is thus represented, in the Index. If the closing price is equal to or less than the market performance indicator, then the ETF is not included, and the sector is not represented, in the Index. If, after comparing each sector's market performance indicator with its month-end closing price, the Index Provider determines that no sector should be included in the Index, the Index will be comprised of an ETF or ETFs that primarily invest in U.S. Treasury obligations. Such ETFs will invest in U.S. Treasuries with a maturity range of 7 to 10 years. The Index is reconstituted and rebalanced on the last business day of each month. Components in the Index are equal-weighted at the time of each rebalancing. As of January 31, 2020, the Index comprised 11 components. The Fund uses a passive investment strategy designed to track the performance of the Index. Exchange Traded Concepts, LLC, the Fund's investment adviser (the "Adviser"), generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund may invest up to 20% of its assets in investments that are not included in the Index, but that the Adviser believes will help the Fund track the Index. Although the Fund generally expects to replicate the Index by investing in the ETFs included in the Index, the Fund also may seek to obtain exposure to a particular sector by investing directly in equity securities that provide such exposure. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. Due to the Fund's monthly reconstitution, the Fund's concentration in an industry or group of industries or a particular sector may change from month to month. The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and for the ongoing maintenance of the Index. The Index is calculated and administered by Refinitiv US LLC ("Refinitiv"), which is not affiliated with the Fund, the Adviser, or the Index Provider.
Invest in Armor US Equity Index ETF (ARMR)
Historical Stock Data for Armor US Equity Index ETF (ARMR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-27 | $20.48 | $20.48 | $20.41 | $20.48 | $20.48 | 41,353 |
2023-12-26 | $20.59 | $20.59 | $20.48 | $20.48 | $20.48 | 2,029 |
2023-12-22 | $21.19 | $21.19 | $21.14 | $21.14 | $20.51 | 350 |
2023-12-21 | $21.01 | $21.11 | $20.95 | $21.11 | $20.48 | 1,489 |
2023-12-20 | $21.06 | $21.12 | $20.84 | $20.85 | $20.23 | 5,086 |
2023-12-19 | $21.10 | $21.15 | $21.10 | $21.12 | $20.50 | 12,917 |
2023-12-18 | $21.01 | $21.01 | $21.01 | $21.01 | $20.39 | 331 |
2023-12-15 | $20.96 | $21.01 | $20.92 | $20.92 | $20.30 | 10,655 |
2023-12-14 | $20.97 | $20.99 | $20.96 | $20.99 | $20.37 | 4,044 |
2023-12-13 | $20.52 | $20.87 | $20.48 | $20.87 | $20.25 | 28,387 |
2023-12-12 | $20.40 | $20.53 | $20.40 | $20.53 | $19.92 | 26,019 |
2023-12-11 | $20.13 | $20.46 | $20.13 | $20.46 | $20.46 | 54,494 |
2023-12-08 | $20.33 | $20.36 | $20.27 | $20.35 | $20.35 | 40,643 |
2023-12-07 | $20.22 | $20.25 | $20.22 | $20.25 | $20.25 | 1,273 |
2023-12-06 | $20.25 | $20.25 | $20.10 | $20.10 | $20.10 | 284 |
2023-12-05 | $20.10 | $20.17 | $20.10 | $20.17 | $20.17 | 1,169 |
2023-12-04 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 222 |
2023-12-01 | $20.10 | $20.30 | $20.10 | $20.30 | $20.30 | 2,436 |
2023-11-30 | $20.05 | $20.11 | $20.03 | $20.11 | $20.11 | 699 |
2023-11-29 | $20.04 | $20.10 | $20.02 | $20.02 | $20.02 | 3,815 |
2023-11-28 | $19.97 | $20.03 | $19.97 | $19.99 | $19.99 | 1,874 |
2023-11-27 | $19.97 | $20.01 | $19.97 | $20.00 | $20.00 | 412 |
2023-11-24 | $19.97 | $20.01 | $19.97 | $20.01 | $20.01 | 537 |
2023-11-22 | $20.01 | $20.03 | $20.01 | $20.01 | $20.01 | 1,015 |
2023-11-21 | $19.88 | $19.92 | $19.87 | $19.92 | $19.92 | 89,144 |
2023-11-20 | $20.01 | $20.01 | $19.99 | $20.01 | $20.01 | 8,346 |
2023-11-17 | $19.78 | $19.83 | $19.78 | $19.83 | $19.83 | 573 |
2023-11-16 | $19.66 | $19.74 | $19.65 | $19.74 | $19.74 | 1,330 |
2023-11-15 | $19.64 | $19.73 | $19.64 | $19.69 | $19.69 | 2,138 |
2023-11-14 | $19.68 | $19.68 | $19.64 | $19.64 | $19.64 | 336 |
2023-11-13 | $19.16 | $19.21 | $19.11 | $19.19 | $19.19 | 663 |
2023-11-10 | $18.98 | $19.25 | $18.98 | $19.25 | $19.25 | 2,376 |
2023-11-09 | $19.04 | $19.04 | $18.91 | $18.91 | $18.91 | 5,318 |
2023-11-08 | $19.02 | $19.03 | $18.91 | $19.03 | $19.03 | 11,698 |
2023-11-07 | $18.99 | $19.04 | $18.99 | $18.99 | $18.99 | 1,065 |
2023-11-06 | $18.86 | $18.86 | $18.84 | $18.85 | $18.85 | 23,106 |
2023-11-03 | $19.13 | $19.13 | $19.10 | $19.11 | $19.11 | 1,865 |
2023-11-02 | $19.02 | $19.30 | $18.85 | $19.30 | $19.30 | 1,725 |
2023-11-01 | $18.78 | $18.92 | $18.63 | $18.74 | $18.74 | 11,692 |
2023-10-31 | $18.62 | $18.81 | $18.62 | $18.74 | $18.74 | 18,558 |
2023-10-30 | $18.65 | $18.78 | $18.64 | $18.70 | $18.70 | 171,307 |
2023-10-27 | $18.49 | $18.52 | $18.39 | $18.42 | $18.42 | 3,340 |
2023-10-26 | $18.60 | $18.67 | $18.60 | $18.60 | $18.60 | 3,135 |
2023-10-25 | $19.30 | $19.30 | $18.91 | $18.91 | $18.91 | 1,344 |
2023-10-24 | $19.55 | $19.55 | $19.42 | $19.51 | $19.51 | 633 |
2023-10-23 | $19.15 | $19.50 | $19.14 | $19.37 | $19.37 | 41,357 |
2023-10-20 | $19.61 | $19.61 | $19.39 | $19.39 | $19.39 | 5,046 |
2023-10-19 | $19.83 | $19.85 | $19.71 | $19.71 | $19.71 | 1,278 |
2023-10-18 | $19.87 | $19.89 | $19.78 | $19.79 | $19.79 | 9,028 |
2023-10-17 | $19.82 | $20.06 | $19.82 | $20.06 | $20.06 | 639 |
2023-10-16 | $20.12 | $20.16 | $20.06 | $20.16 | $20.16 | 8,000 |
2023-10-13 | $20.18 | $20.18 | $19.84 | $19.87 | $19.87 | 1,509 |
2023-10-12 | $20.34 | $20.40 | $20.10 | $20.22 | $20.22 | 27,963 |
2023-10-11 | $20.24 | $20.27 | $20.23 | $20.23 | $20.23 | 732 |
2023-10-10 | $20.24 | $20.25 | $20.24 | $20.24 | $20.24 | 4,455 |
2023-10-09 | $20.22 | $20.25 | $20.22 | $20.25 | $20.25 | 8,159 |
2023-10-06 | $20.20 | $20.25 | $20.20 | $20.24 | $20.24 | 1,711 |
2023-10-05 | $20.03 | $20.25 | $20.03 | $20.23 | $20.23 | 40,916 |
2023-10-04 | $20.19 | $20.25 | $20.08 | $20.25 | $20.25 | 1,736 |
2023-10-03 | $20.87 | $20.92 | $20.86 | $20.92 | $20.92 | 2,288 |
2023-10-02 | $21.43 | $21.43 | $20.85 | $20.96 | $20.96 | 10,267 |
2023-09-29 | $21.43 | $21.43 | $21.36 | $21.36 | $21.36 | 2,089 |
2023-09-28 | $21.83 | $21.83 | $21.82 | $21.82 | $21.82 | 2,520 |
2023-09-27 | $21.49 | $21.82 | $21.49 | $21.82 | $21.82 | 300 |
2023-09-26 | $21.25 | $21.28 | $21.25 | $21.28 | $21.28 | 3,435 |
2023-09-25 | $21.54 | $21.58 | $21.54 | $21.58 | $21.58 | 268 |
2023-09-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 28 |
2023-09-21 | $21.72 | $21.72 | $21.52 | $21.52 | $21.52 | 306 |
2023-09-20 | $22.01 | $22.01 | $21.92 | $21.92 | $21.92 | 4,148 |
2023-09-19 | $22.13 | $22.13 | $22.01 | $22.13 | $22.13 | 3,291 |
2023-09-18 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 64 |
2023-09-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 6 |
2023-09-14 | $22.37 | $22.48 | $22.30 | $22.48 | $22.48 | 7,283 |
2023-09-13 | $22.30 | $22.35 | $22.27 | $22.28 | $22.28 | 2,279 |
2023-09-12 | $22.40 | $22.40 | $22.31 | $22.31 | $22.31 | 2,319 |
2023-09-11 | $22.41 | $22.44 | $22.41 | $22.43 | $22.43 | 771 |
2023-09-08 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 153 |
2023-09-07 | $22.26 | $22.31 | $22.26 | $22.31 | $22.31 | 5,438 |
2023-09-06 | $22.41 | $22.43 | $22.40 | $22.43 | $22.43 | 2,667 |
2023-09-05 | $22.66 | $22.66 | $22.59 | $22.59 | $22.59 | 1,988 |
2023-09-01 | $22.75 | $22.75 | $22.66 | $22.72 | $22.72 | 1,798 |
2023-08-31 | $22.70 | $22.70 | $22.63 | $22.63 | $22.63 | 116 |
2023-08-30 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 103 |
2023-08-29 | $22.41 | $22.61 | $22.41 | $22.61 | $22.61 | 2,180 |
2023-08-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 413 |
2023-08-25 | $22.20 | $22.23 | $22.20 | $22.23 | $22.23 | 729 |
2023-08-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 7 |
2023-08-23 | $22.07 | $22.25 | $22.07 | $22.25 | $22.25 | 1,063 |
2023-08-22 | $22.20 | $22.20 | $22.13 | $22.13 | $22.13 | 1,022 |
2023-08-21 | $22.19 | $22.21 | $22.19 | $22.21 | $22.21 | 3,562 |
2023-08-18 | $21.97 | $22.16 | $21.97 | $22.14 | $22.14 | 1,524 |
2023-08-17 | $22.35 | $22.35 | $22.13 | $22.17 | $22.17 | 1,922 |
2023-08-16 | $22.52 | $22.52 | $22.35 | $22.35 | $22.35 | 7,892 |
2023-08-15 | $22.57 | $22.57 | $22.52 | $22.52 | $22.52 | 951 |
2023-08-14 | $22.75 | $22.77 | $22.75 | $22.77 | $22.77 | 266 |
2023-08-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 390 |
2023-08-10 | $22.77 | $22.77 | $22.74 | $22.74 | $22.74 | 6,913 |
2023-08-09 | $22.89 | $22.89 | $22.71 | $22.71 | $22.71 | 9,727 |
2023-08-08 | $22.75 | $22.90 | $22.75 | $22.90 | $22.90 | 4,280 |
2023-08-07 | $22.91 | $23.02 | $22.91 | $23.02 | $23.02 | 5,385 |
2023-08-04 | $23.00 | $23.13 | $22.84 | $22.84 | $22.84 | 2,119 |
2023-08-03 | $23.03 | $23.03 | $22.98 | $22.98 | $22.98 | 6,901 |
2023-08-02 | $23.02 | $23.03 | $23.01 | $23.03 | $23.03 | 526 |
2023-08-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 242 |
2023-07-31 | $23.37 | $23.39 | $23.36 | $23.39 | $23.39 | 396 |
2023-07-28 | $23.33 | $23.35 | $23.33 | $23.35 | $23.35 | 522 |
2023-07-27 | $23.43 | $23.43 | $23.10 | $23.10 | $23.10 | 357 |
2023-07-26 | $23.24 | $23.26 | $23.23 | $23.26 | $23.26 | 2,091 |
2023-07-25 | $23.31 | $23.31 | $23.29 | $23.29 | $23.29 | 317 |
2023-07-24 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 513 |
2023-07-21 | $23.23 | $23.23 | $23.14 | $23.14 | $23.14 | 1,587 |
2023-07-20 | $23.37 | $23.37 | $23.19 | $23.19 | $23.19 | 3,638 |
2023-07-19 | $23.50 | $23.50 | $23.44 | $23.47 | $23.47 | 6,240 |
2023-07-18 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 18 |
2023-07-17 | $23.20 | $23.21 | $23.20 | $23.21 | $23.21 | 536 |
2023-07-14 | $23.17 | $23.17 | $23.03 | $23.03 | $23.03 | 636 |
2023-07-13 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 136 |
2023-07-12 | $22.93 | $23.00 | $22.93 | $22.94 | $22.94 | 2,884 |
2023-07-11 | $22.72 | $22.76 | $22.66 | $22.76 | $22.76 | 4,411 |
2023-07-10 | $22.52 | $22.54 | $22.49 | $22.54 | $22.54 | 963 |
2023-07-07 | $22.66 | $22.66 | $22.45 | $22.45 | $22.45 | 1,298 |
2023-07-06 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 17 |
2023-07-05 | $22.60 | $22.68 | $22.60 | $22.62 | $22.62 | 1,858 |
2023-07-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2,462 |
2023-06-30 | $22.63 | $22.69 | $22.63 | $22.67 | $22.67 | 2,152 |
2023-06-29 | $22.35 | $22.39 | $22.34 | $22.39 | $22.39 | 802 |
2023-06-28 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 13 |
2023-06-27 | $21.99 | $22.26 | $21.99 | $22.26 | $22.26 | 6,958 |
2023-06-26 | $22.15 | $22.15 | $21.93 | $21.93 | $21.93 | 139 |
2023-06-23 | $21.97 | $22.04 | $21.96 | $22.01 | $22.01 | 1,461 |
2023-06-22 | $22.18 | $22.19 | $22.18 | $22.19 | $22.19 | 998 |
2023-06-21 | $22.16 | $22.22 | $22.15 | $22.15 | $22.15 | 975 |
2023-06-20 | $22.25 | $22.34 | $22.25 | $22.33 | $22.33 | 2,701 |
2023-06-16 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 32 |
2023-06-15 | $22.36 | $22.56 | $22.36 | $22.56 | $22.56 | 8,510 |
2023-06-14 | $22.35 | $22.35 | $22.23 | $22.27 | $22.27 | 4,186 |
2023-06-13 | $22.24 | $22.26 | $22.24 | $22.26 | $22.26 | 2,060 |
2023-06-12 | $21.93 | $22.08 | $21.93 | $22.08 | $22.08 | 20,340 |
2023-06-09 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 451 |
2023-06-08 | $21.82 | $21.82 | $21.78 | $21.81 | $21.81 | 727 |
2023-06-07 | $22.00 | $22.00 | $21.68 | $21.69 | $21.69 | 3,163 |
2023-06-06 | $21.87 | $21.95 | $21.87 | $21.95 | $21.95 | 597 |
2023-06-05 | $21.96 | $21.96 | $21.83 | $21.83 | $21.83 | 463 |
2023-06-02 | $21.78 | $21.88 | $21.78 | $21.88 | $21.88 | 411 |
2023-06-01 | $21.30 | $21.66 | $21.30 | $21.60 | $21.60 | 20,943 |
2023-05-31 | $21.35 | $21.40 | $21.35 | $21.39 | $21.39 | 981 |
2023-05-30 | $21.60 | $21.60 | $21.49 | $21.54 | $21.54 | 3,511 |
2023-05-26 | $21.32 | $21.52 | $21.32 | $21.52 | $21.52 | 1,966 |
2023-05-25 | $21.09 | $21.10 | $21.09 | $21.10 | $21.10 | 271 |
2023-05-24 | $20.91 | $21.00 | $20.89 | $20.94 | $20.94 | 6,524 |
2023-05-23 | $21.28 | $21.30 | $21.08 | $21.08 | $21.08 | 2,692 |
2023-05-22 | $21.36 | $21.36 | $21.15 | $21.32 | $21.32 | 15,929 |
2023-05-19 | $21.29 | $21.31 | $21.28 | $21.31 | $21.31 | 5,684 |
2023-05-18 | $21.22 | $21.36 | $21.21 | $21.36 | $21.36 | 6,015 |
2023-05-17 | $20.93 | $21.15 | $20.93 | $21.15 | $21.15 | 2,765 |
2023-05-16 | $21.00 | $21.00 | $20.91 | $20.92 | $20.92 | 1,539 |
2023-05-15 | $21.04 | $21.07 | $20.95 | $21.07 | $21.07 | 11,690 |
2023-05-12 | $21.00 | $21.00 | $20.94 | $20.96 | $20.96 | 1,198 |
2023-05-11 | $20.91 | $20.99 | $20.91 | $20.99 | $20.99 | 70,816 |
2023-05-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 70 |
2023-05-09 | $20.96 | $20.96 | $20.92 | $20.92 | $20.92 | 537 |
2023-05-08 | $21.03 | $21.03 | $20.96 | $21.03 | $21.03 | 1,826 |
2023-05-05 | $20.87 | $21.03 | $20.87 | $20.99 | $20.99 | 1,264 |
2023-05-04 | $20.60 | $20.65 | $20.60 | $20.62 | $20.62 | 2,893 |
2023-05-03 | $20.90 | $20.90 | $20.77 | $20.77 | $20.77 | 2,898 |
2023-05-02 | $21.03 | $21.03 | $20.83 | $20.90 | $20.90 | 1,627 |
2023-05-01 | $21.10 | $21.16 | $21.10 | $21.13 | $21.13 | 1,208 |
2023-04-28 | $21.09 | $21.11 | $21.07 | $21.11 | $21.11 | 2,814 |
2023-04-27 | $20.82 | $20.95 | $20.82 | $20.95 | $20.95 | 6,821 |
2023-04-26 | $20.68 | $20.68 | $20.54 | $20.56 | $20.56 | 11,618 |
2023-04-25 | $20.85 | $20.85 | $20.67 | $20.67 | $20.67 | 267 |
2023-04-24 | $20.94 | $21.02 | $20.92 | $21.00 | $21.00 | 14,136 |
2023-04-21 | $20.96 | $20.97 | $20.95 | $20.97 | $20.97 | 16,282 |
2023-04-20 | $21.07 | $21.07 | $20.86 | $20.86 | $20.86 | 680 |
2023-04-19 | $21.07 | $21.09 | $21.06 | $21.06 | $21.06 | 9,613 |
2023-04-18 | $21.18 | $21.18 | $21.05 | $21.09 | $21.09 | 33,404 |
2023-04-17 | $20.96 | $21.03 | $20.96 | $21.00 | $21.00 | 2,850 |
2023-04-14 | $21.00 | $21.04 | $21.00 | $21.03 | $21.03 | 4,372 |
2023-04-13 | $21.03 | $21.12 | $21.03 | $21.09 | $21.09 | 936 |
2023-04-12 | $21.00 | $21.03 | $20.80 | $20.80 | $20.80 | 3,614 |
2023-04-11 | $20.96 | $21.01 | $20.93 | $20.93 | $20.93 | 4,739 |
2023-04-10 | $20.73 | $20.94 | $20.73 | $20.94 | $20.94 | 3,817 |
2023-04-06 | $20.68 | $20.90 | $20.68 | $20.90 | $20.90 | 611 |
2023-04-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 7 |
2023-04-04 | $20.97 | $20.99 | $20.91 | $20.99 | $20.99 | 6,986 |
2023-04-03 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 117 |
2023-03-31 | $20.82 | $21.08 | $20.82 | $21.08 | $21.08 | 68,290 |
2023-03-30 | $20.72 | $20.74 | $20.72 | $20.74 | $20.74 | 490 |
2023-03-29 | $20.37 | $20.51 | $20.37 | $20.51 | $20.51 | 1,097 |
2023-03-28 | $20.21 | $20.21 | $20.10 | $20.18 | $20.18 | 741 |
2023-03-27 | $20.31 | $20.33 | $20.29 | $20.29 | $20.29 | 903 |
2023-03-24 | $20.23 | $20.36 | $20.23 | $20.36 | $20.36 | 3,685 |
2023-03-23 | $20.33 | $20.62 | $20.32 | $20.42 | $20.42 | 1,513 |
2023-03-22 | $20.37 | $20.37 | $20.17 | $20.17 | $20.17 | 118 |
2023-03-21 | $20.22 | $20.34 | $20.22 | $20.33 | $20.33 | 1,004 |
2023-03-20 | $19.92 | $20.12 | $19.78 | $20.10 | $20.10 | 2,764 |
2023-03-17 | $20.53 | $20.53 | $20.05 | $20.09 | $20.09 | 2,225 |
2023-03-16 | $20.23 | $20.45 | $20.23 | $20.45 | $20.45 | 3,568 |
2023-03-15 | $20.26 | $20.26 | $20.11 | $20.20 | $20.20 | 814 |
2023-03-14 | $20.57 | $20.70 | $20.57 | $20.70 | $20.70 | 7,503 |
2023-03-13 | $20.57 | $20.57 | $20.37 | $20.37 | $20.37 | 4,586 |
2023-03-10 | $20.63 | $20.63 | $20.28 | $20.38 | $20.38 | 5,966 |
2023-03-09 | $20.87 | $20.87 | $20.78 | $20.78 | $20.78 | 2,444 |
2023-03-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 309 |
2023-03-07 | $21.39 | $21.39 | $21.22 | $21.22 | $21.22 | 27,668 |
2023-03-06 | $21.59 | $21.66 | $21.54 | $21.55 | $21.55 | 1,179 |
2023-03-03 | $21.36 | $21.57 | $21.36 | $21.57 | $21.57 | 3,649 |
2023-03-02 | $20.88 | $21.18 | $20.88 | $21.18 | $21.18 | 8,466 |
2023-03-01 | $21.20 | $21.20 | $21.01 | $21.06 | $21.06 | 3,295 |
2023-02-28 | $21.32 | $21.32 | $21.22 | $21.22 | $21.22 | 1,232 |
2023-02-27 | $21.34 | $21.34 | $21.18 | $21.18 | $21.18 | 2,361 |
2023-02-24 | $20.95 | $21.08 | $20.95 | $21.08 | $21.08 | 1,109 |
2023-02-23 | $21.29 | $21.34 | $21.29 | $21.34 | $21.34 | 1,489 |
2023-02-22 | $21.18 | $21.31 | $21.18 | $21.18 | $21.18 | 26,527 |
2023-02-21 | $21.29 | $21.29 | $21.20 | $21.20 | $21.20 | 2,215 |
2023-02-17 | $21.68 | $21.69 | $21.49 | $21.69 | $21.69 | 5,145 |
2023-02-16 | $22.09 | $22.11 | $21.87 | $21.87 | $21.87 | 14,120 |
2023-02-15 | $21.92 | $22.16 | $21.92 | $22.16 | $22.16 | 2,303 |
2023-02-14 | $21.93 | $22.09 | $21.93 | $22.03 | $22.03 | 2,854 |
2023-02-13 | $21.76 | $21.96 | $21.76 | $21.93 | $21.93 | 4,903 |
2023-02-10 | $21.53 | $21.63 | $21.53 | $21.63 | $21.63 | 2,539 |
2023-02-09 | $21.83 | $21.84 | $21.70 | $21.75 | $21.75 | 28,575 |
2023-02-08 | $22.01 | $22.01 | $21.92 | $21.94 | $21.94 | 38,580 |
2023-02-07 | $21.85 | $22.21 | $21.85 | $22.21 | $22.21 | 40,714 |
2023-02-06 | $21.87 | $21.93 | $21.86 | $21.90 | $21.90 | 59,227 |
2023-02-03 | $22.32 | $22.32 | $22.03 | $22.03 | $22.03 | 2,415 |
2023-02-02 | $22.25 | $22.31 | $22.25 | $22.31 | $22.31 | 2,394 |
2023-02-01 | $21.50 | $21.86 | $21.50 | $21.86 | $21.86 | 800 |
2023-01-31 | $21.27 | $21.56 | $21.27 | $21.56 | $21.56 | 1,755 |
2023-01-30 | $21.28 | $21.28 | $21.22 | $21.22 | $21.22 | 2,149 |
2023-01-27 | $21.52 | $21.55 | $21.52 | $21.55 | $21.55 | 105 |
2023-01-26 | $21.27 | $21.46 | $21.27 | $21.46 | $21.46 | 4,481 |
2023-01-25 | $20.88 | $21.19 | $20.88 | $21.18 | $21.18 | 1,703 |
2023-01-24 | $21.13 | $21.24 | $21.13 | $21.20 | $21.20 | 7,130 |
2023-01-23 | $21.11 | $21.27 | $21.11 | $21.21 | $21.21 | 1,094 |
2023-01-20 | $20.84 | $20.92 | $20.84 | $20.92 | $20.92 | 1,659 |
2023-01-19 | $20.49 | $20.56 | $20.47 | $20.51 | $20.51 | 778 |
2023-01-18 | $20.72 | $20.74 | $20.53 | $20.69 | $20.69 | 2,158 |
2023-01-17 | $21.02 | $21.10 | $21.02 | $21.03 | $21.03 | 9,601 |
2023-01-13 | $20.92 | $21.06 | $20.91 | $21.05 | $21.05 | 5,623 |
2023-01-12 | $20.91 | $21.03 | $20.90 | $20.97 | $20.97 | 11,979 |
2023-01-11 | $20.75 | $20.86 | $20.75 | $20.85 | $20.85 | 6,012 |
2023-01-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 100 |
2023-01-09 | $20.69 | $20.81 | $20.59 | $20.62 | $20.62 | 8,309 |
2023-01-06 | $20.49 | $20.65 | $20.49 | $20.65 | $20.65 | 643 |
2023-01-05 | $20.15 | $20.21 | $19.98 | $19.98 | $19.98 | 2,792 |
2023-01-04 | $20.22 | $20.39 | $20.17 | $20.23 | $20.23 | 9,499 |
2023-01-03 | $20.25 | $20.25 | $20.00 | $20.14 | $20.14 | 1,884 |
2022-12-30 | $20.23 | $20.31 | $20.17 | $20.30 | $20.30 | 8,907 |
2022-12-29 | $20.36 | $20.41 | $20.20 | $20.30 | $20.30 | 25,572 |
2022-12-28 | $20.28 | $20.28 | $20.12 | $20.13 | $20.13 | 16,048 |
2022-12-27 | $20.44 | $20.47 | $20.44 | $20.47 | $20.47 | 2,404 |
2022-12-23 | $20.94 | $20.95 | $20.94 | $20.95 | $20.36 | 497 |
2022-12-22 | $20.71 | $20.82 | $20.58 | $20.82 | $20.24 | 2,882 |
2022-12-21 | $21.03 | $21.08 | $20.97 | $21.00 | $20.41 | 19,985 |
2022-12-20 | $20.78 | $20.78 | $20.64 | $20.71 | $20.13 | 65,154 |
2022-12-19 | $20.77 | $20.78 | $20.61 | $20.66 | $20.08 | 6,594 |
2022-12-16 | $20.97 | $20.97 | $20.78 | $20.88 | $20.29 | 3,995 |
2022-12-15 | $21.37 | $21.37 | $21.04 | $21.05 | $20.46 | 10,950 |
2022-12-14 | $21.87 | $21.93 | $21.50 | $21.69 | $21.08 | 162,435 |
2022-12-13 | $22.09 | $22.12 | $21.70 | $21.80 | $21.19 | 53,216 |
2022-12-12 | $21.40 | $21.63 | $21.27 | $21.63 | $21.02 | 31,478 |
2022-12-09 | $21.46 | $21.49 | $21.31 | $21.31 | $20.71 | 9,151 |
2022-12-08 | $21.49 | $21.49 | $21.42 | $21.47 | $20.86 | 20,822 |
2022-12-07 | $21.25 | $21.33 | $21.25 | $21.30 | $20.70 | 850 |
2022-12-06 | $21.59 | $21.59 | $21.26 | $21.31 | $20.71 | 6,098 |
2022-12-05 | $21.84 | $21.84 | $21.59 | $21.62 | $21.01 | 42,505 |
2022-12-02 | $21.78 | $22.02 | $21.78 | $22.02 | $21.40 | 2,063 |
2022-12-01 | $22.04 | $22.07 | $21.97 | $22.04 | $21.42 | 22,056 |
2022-11-30 | $21.32 | $21.98 | $21.32 | $21.98 | $21.36 | 41,920 |
2022-11-29 | $21.44 | $21.44 | $21.21 | $21.28 | $20.68 | 19,139 |
2022-11-28 | $21.54 | $21.61 | $21.27 | $21.39 | $20.79 | 58,818 |
2022-11-25 | $21.72 | $21.74 | $21.72 | $21.74 | $21.74 | 624 |
2022-11-23 | $21.77 | $21.77 | $21.67 | $21.70 | $21.70 | 1,569 |
2022-11-22 | $21.52 | $21.52 | $21.47 | $21.51 | $21.51 | 1,094 |
2022-11-21 | $21.32 | $21.37 | $21.31 | $21.35 | $21.35 | 1,127 |
2022-11-18 | $21.31 | $21.38 | $21.25 | $21.38 | $21.38 | 11,830 |
2022-11-17 | $21.18 | $21.31 | $21.18 | $21.28 | $21.28 | 678 |
2022-11-16 | $21.40 | $21.40 | $21.32 | $21.38 | $21.38 | 5,829 |
2022-11-15 | $21.61 | $21.66 | $21.44 | $21.55 | $21.55 | 118,917 |
2022-11-14 | $21.72 | $21.72 | $21.49 | $21.49 | $21.49 | 766 |
2022-11-11 | $21.57 | $21.62 | $21.51 | $21.62 | $21.62 | 6,408 |
2022-11-10 | $21.39 | $21.55 | $21.32 | $21.55 | $21.55 | 5,232 |
2022-11-09 | $21.01 | $21.04 | $20.81 | $20.81 | $20.81 | 4,933 |
2022-11-08 | $21.29 | $21.29 | $21.20 | $21.22 | $21.22 | 1,609 |
2022-11-07 | $20.92 | $21.13 | $20.92 | $21.09 | $21.09 | 1,204 |
2022-11-04 | $20.77 | $20.82 | $20.49 | $20.82 | $20.82 | 4,941 |
2022-11-03 | $20.52 | $20.68 | $20.52 | $20.61 | $20.61 | 2,482 |
2022-11-02 | $21.21 | $21.25 | $20.61 | $20.61 | $20.61 | 6,206 |
2022-11-01 | $21.53 | $21.53 | $21.33 | $21.37 | $21.37 | 5,604 |
2022-10-31 | $21.12 | $21.45 | $21.12 | $21.27 | $21.27 | 11,664 |
2022-10-28 | $21.32 | $21.42 | $21.32 | $21.42 | $21.42 | 1,280 |
2022-10-27 | $21.04 | $21.04 | $20.80 | $20.83 | $20.83 | 16,282 |
2022-10-26 | $21.10 | $21.13 | $21.10 | $21.13 | $21.13 | 280 |
2022-10-25 | $20.55 | $20.79 | $20.55 | $20.79 | $20.79 | 6,978 |
2022-10-24 | $20.63 | $20.83 | $20.63 | $20.71 | $20.71 | 885 |
2022-10-21 | $20.47 | $20.67 | $20.47 | $20.67 | $20.67 | 6,632 |
2022-10-20 | $20.14 | $20.21 | $20.14 | $20.18 | $20.18 | 11,026 |
2022-10-19 | $19.95 | $20.14 | $19.95 | $20.14 | $20.14 | 3,051 |
2022-10-18 | $19.34 | $19.57 | $19.25 | $19.57 | $19.57 | 24,231 |
2022-10-17 | $19.49 | $19.58 | $19.44 | $19.44 | $19.44 | 1,891 |
2022-10-14 | $19.37 | $19.37 | $19.19 | $19.19 | $19.19 | 729 |
2022-10-13 | $20.01 | $20.01 | $19.95 | $19.95 | $19.95 | 209 |
2022-10-12 | $18.92 | $19.18 | $18.92 | $19.18 | $19.18 | 203 |
2022-10-11 | $18.66 | $19.30 | $18.66 | $19.00 | $19.00 | 20,084 |
2022-10-10 | $19.59 | $19.59 | $19.17 | $19.17 | $19.17 | 1,041 |
2022-10-07 | $19.89 | $19.97 | $19.51 | $19.55 | $19.55 | 253,707 |
2022-10-06 | $19.71 | $19.75 | $19.69 | $19.72 | $19.72 | 35,356 |
2022-10-05 | $19.67 | $19.71 | $19.67 | $19.69 | $19.69 | 694 |
2022-10-04 | $19.75 | $19.75 | $19.65 | $19.72 | $19.72 | 6,397 |
2022-10-03 | $19.68 | $19.68 | $19.67 | $19.67 | $19.67 | 16,439 |
2022-09-30 | $19.67 | $19.75 | $19.67 | $19.70 | $19.70 | 32,982 |
2022-09-29 | $19.68 | $19.76 | $19.63 | $19.67 | $19.67 | 60,330 |
2022-09-28 | $19.48 | $19.75 | $19.48 | $19.75 | $19.75 | 1,352 |
2022-09-27 | $19.87 | $19.87 | $19.45 | $19.46 | $19.46 | 9,181 |
2022-09-26 | $19.83 | $20.00 | $19.63 | $19.67 | $19.67 | 31,565 |
2022-09-23 | $20.28 | $20.28 | $19.85 | $20.02 | $20.02 | 75,506 |
2022-09-22 | $20.71 | $20.76 | $20.49 | $20.63 | $20.63 | 27,639 |
2022-09-21 | $21.25 | $21.25 | $20.78 | $20.79 | $20.79 | 1,961 |
2022-09-20 | $21.05 | $21.16 | $20.92 | $21.10 | $21.10 | 224,751 |
2022-09-19 | $21.25 | $21.34 | $21.20 | $21.34 | $21.34 | 35,863 |
2022-09-16 | $21.26 | $21.28 | $21.05 | $21.28 | $21.28 | 15,226 |
2022-09-15 | $21.49 | $21.66 | $21.41 | $21.49 | $21.49 | 20,418 |
2022-09-14 | $21.59 | $21.59 | $21.47 | $21.56 | $21.56 | 5,162 |
2022-09-13 | $21.85 | $21.85 | $21.49 | $21.52 | $21.52 | 5,707 |
2022-09-12 | $22.29 | $22.30 | $22.18 | $22.27 | $22.27 | 3,948 |
2022-09-09 | $21.96 | $22.12 | $21.96 | $22.09 | $22.09 | 9,202 |
2022-09-08 | $21.49 | $21.79 | $21.49 | $21.79 | $21.79 | 4,229 |
2022-09-07 | $21.42 | $21.64 | $21.38 | $21.64 | $21.64 | 7,474 |
2022-09-06 | $21.56 | $21.56 | $21.27 | $21.32 | $21.32 | 1,481 |
2022-09-02 | $21.72 | $21.93 | $21.42 | $21.42 | $21.42 | 8,475 |
2022-09-01 | $21.44 | $21.57 | $21.16 | $21.57 | $21.57 | 37,546 |
2022-08-31 | $21.87 | $21.89 | $21.71 | $21.71 | $21.71 | 4,367 |
2022-08-30 | $22.28 | $22.28 | $21.71 | $21.90 | $21.90 | 16,659 |
2022-08-29 | $22.18 | $22.23 | $22.10 | $22.13 | $22.13 | 3,176 |
2022-08-26 | $22.99 | $22.99 | $22.27 | $22.27 | $22.27 | 684 |
2022-08-25 | $22.68 | $22.96 | $22.68 | $22.96 | $22.96 | 8,760 |
2022-08-24 | $22.64 | $22.70 | $22.62 | $22.66 | $22.66 | 16,401 |
2022-08-23 | $22.53 | $22.70 | $22.53 | $22.59 | $22.59 | 4,327 |
2022-08-22 | $22.88 | $22.88 | $22.64 | $22.64 | $22.64 | 12,159 |
2022-08-19 | $23.05 | $23.09 | $23.04 | $23.04 | $23.04 | 2,253 |
2022-08-18 | $23.47 | $23.47 | $23.43 | $23.43 | $23.43 | 620 |
2022-08-17 | $23.28 | $23.37 | $23.15 | $23.31 | $23.31 | 7,448 |
2022-08-16 | $23.41 | $23.52 | $23.41 | $23.48 | $23.48 | 14,034 |
2022-08-15 | $23.45 | $23.49 | $23.45 | $23.46 | $23.46 | 6,546 |
2022-08-12 | $23.15 | $23.35 | $23.15 | $23.35 | $23.35 | 3,964 |
2022-08-11 | $23.26 | $23.28 | $22.97 | $22.97 | $22.97 | 598 |
2022-08-10 | $22.93 | $23.11 | $22.85 | $23.11 | $23.11 | 12,354 |
2022-08-09 | $22.66 | $22.66 | $22.47 | $22.47 | $22.47 | 4,901 |
2022-08-08 | $22.89 | $22.92 | $22.63 | $22.73 | $22.73 | 7,815 |
2022-08-05 | $22.62 | $22.74 | $22.62 | $22.74 | $22.74 | 259 |
2022-08-04 | $22.66 | $22.76 | $22.66 | $22.75 | $22.75 | 4,879 |
2022-08-03 | $22.71 | $22.77 | $22.71 | $22.76 | $22.76 | 6,744 |
2022-08-02 | $22.61 | $22.63 | $22.53 | $22.53 | $22.53 | 5,656 |
2022-08-01 | $22.75 | $22.75 | $22.64 | $22.65 | $22.65 | 1,268 |
2022-07-29 | $22.61 | $22.72 | $22.55 | $22.67 | $22.67 | 6,162 |
2022-07-28 | $22.88 | $22.91 | $22.79 | $22.80 | $22.80 | 9,722 |
2022-07-27 | $22.36 | $22.61 | $22.36 | $22.61 | $22.61 | 7,030 |
2022-07-26 | $22.30 | $22.44 | $22.30 | $22.44 | $22.44 | 3,921 |
2022-07-25 | $22.21 | $22.35 | $22.21 | $22.35 | $22.35 | 1,180 |
2022-07-22 | $22.26 | $22.26 | $22.17 | $22.24 | $22.24 | 1,642 |
2022-07-21 | $21.99 | $22.32 | $21.99 | $22.32 | $22.32 | 16,695 |
2022-07-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 82 |
2022-07-19 | $22.18 | $22.23 | $21.99 | $22.23 | $22.23 | 12,834 |
2022-07-18 | $22.24 | $22.26 | $21.89 | $21.89 | $21.89 | 24,089 |
2022-07-15 | $22.11 | $22.24 | $22.09 | $22.23 | $22.23 | 3,744 |
2022-07-14 | $21.84 | $21.89 | $21.81 | $21.89 | $21.89 | 4,690 |
2022-07-13 | $21.94 | $22.03 | $21.90 | $21.93 | $21.93 | 14,571 |
2022-07-12 | $22.19 | $22.19 | $21.97 | $22.02 | $22.02 | 1,537 |
2022-07-11 | $22.22 | $22.40 | $22.21 | $22.25 | $22.25 | 17,292 |
2022-07-08 | $22.31 | $22.53 | $22.30 | $22.35 | $22.35 | 6,623 |
2022-07-07 | $22.30 | $22.31 | $22.26 | $22.31 | $22.31 | 3,498 |
2022-07-06 | $22.26 | $22.27 | $22.19 | $22.19 | $22.19 | 799 |
2022-07-05 | $21.91 | $22.08 | $21.69 | $22.08 | $22.08 | 13,304 |
2022-07-01 | $21.90 | $22.18 | $21.83 | $22.18 | $22.18 | 1,930 |
2022-06-30 | $21.69 | $21.94 | $21.68 | $21.83 | $21.83 | 11,207 |
2022-06-29 | $21.93 | $22.04 | $21.88 | $21.95 | $21.95 | 28,411 |
2022-06-28 | $22.22 | $22.22 | $21.85 | $21.85 | $21.85 | 2,894 |
2022-06-27 | $22.19 | $22.19 | $22.09 | $22.13 | $22.13 | 2,629 |
2022-06-24 | $21.90 | $22.15 | $21.88 | $22.15 | $22.15 | 4,791 |
2022-06-23 | $21.59 | $21.72 | $21.56 | $21.72 | $21.72 | 130,414 |
2022-06-22 | $21.26 | $21.46 | $21.26 | $21.36 | $21.36 | 20,271 |
2022-06-21 | $21.21 | $21.79 | $21.21 | $21.72 | $21.72 | 12,202 |
2022-06-17 | $21.50 | $21.50 | $20.96 | $20.98 | $20.98 | 10,285 |
2022-06-16 | $21.66 | $21.77 | $21.49 | $21.51 | $21.51 | 19,178 |
2022-06-15 | $22.49 | $22.50 | $22.12 | $22.22 | $22.22 | 2,802 |
2022-06-14 | $22.66 | $22.66 | $22.17 | $22.31 | $22.31 | 3,361 |
2022-06-13 | $22.58 | $22.73 | $22.42 | $22.47 | $22.47 | 1,718 |
2022-06-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,637 |
2022-06-09 | $24.14 | $24.14 | $23.73 | $23.73 | $23.73 | 3,630 |
2022-06-08 | $24.40 | $24.46 | $24.22 | $24.24 | $24.24 | 10,491 |
2022-06-07 | $24.38 | $24.53 | $24.34 | $24.53 | $24.53 | 18,428 |
2022-06-06 | $24.26 | $24.26 | $24.15 | $24.21 | $24.21 | 4,751 |
2022-06-03 | $24.10 | $24.16 | $24.09 | $24.14 | $24.14 | 3,611 |
2022-06-02 | $23.81 | $24.17 | $23.81 | $24.17 | $24.17 | 2,105 |
2022-06-01 | $23.99 | $24.00 | $23.69 | $23.94 | $23.94 | 20,920 |
2022-05-31 | $24.14 | $24.14 | $23.91 | $23.91 | $23.91 | 2,226 |
2022-05-27 | $23.89 | $24.17 | $23.89 | $24.17 | $24.17 | 24,147 |
2022-05-26 | $23.88 | $23.91 | $23.84 | $23.84 | $23.84 | 2,049 |
2022-05-25 | $23.44 | $23.61 | $23.44 | $23.58 | $23.58 | 68,038 |
2022-05-24 | $23.04 | $23.32 | $23.04 | $23.32 | $23.32 | 2,193 |
2022-05-23 | $22.87 | $23.12 | $22.86 | $23.12 | $23.12 | 18,712 |
2022-05-20 | $22.46 | $22.63 | $22.39 | $22.63 | $22.63 | 6,176 |
2022-05-19 | $22.68 | $22.70 | $22.61 | $22.64 | $22.64 | 13,755 |
2022-05-18 | $23.30 | $23.30 | $22.81 | $22.81 | $22.81 | 7,328 |
2022-05-17 | $23.73 | $23.75 | $23.72 | $23.75 | $23.75 | 644 |
2022-05-16 | $23.62 | $23.80 | $23.62 | $23.68 | $23.68 | 1,867 |
2022-05-13 | $23.34 | $23.45 | $23.34 | $23.45 | $23.45 | 5,461 |
2022-05-12 | $22.87 | $22.95 | $22.73 | $22.95 | $22.95 | 4,898 |
2022-05-11 | $23.06 | $23.16 | $23.00 | $23.00 | $23.00 | 1,483 |
2022-05-10 | $23.39 | $23.39 | $22.85 | $23.00 | $23.00 | 2,579 |
2022-05-09 | $23.41 | $23.41 | $23.09 | $23.09 | $23.09 | 38,238 |
2022-05-06 | $23.65 | $23.88 | $23.65 | $23.88 | $23.88 | 927 |
2022-05-05 | $24.18 | $24.18 | $23.65 | $23.78 | $23.78 | 84,061 |
2022-05-04 | $23.85 | $24.34 | $23.77 | $24.33 | $24.33 | 86,506 |
2022-05-03 | $23.52 | $23.78 | $23.52 | $23.73 | $23.73 | 2,884 |
2022-05-02 | $23.63 | $23.66 | $23.10 | $23.45 | $23.45 | 137,877 |
2022-04-29 | $24.29 | $24.29 | $23.61 | $23.61 | $23.61 | 9,376 |
2022-04-28 | $23.90 | $24.32 | $23.90 | $24.30 | $24.30 | 1,229 |
2022-04-27 | $23.85 | $24.06 | $23.82 | $23.90 | $23.90 | 17,985 |
2022-04-26 | $24.23 | $24.23 | $23.84 | $23.84 | $23.84 | 5,717 |
2022-04-25 | $23.93 | $24.41 | $23.93 | $24.41 | $24.41 | 77,761 |
2022-04-22 | $24.60 | $24.60 | $24.29 | $24.29 | $24.29 | 6,494 |
2022-04-21 | $25.18 | $25.18 | $24.97 | $24.97 | $24.97 | 1,781 |
2022-04-20 | $25.25 | $25.38 | $25.24 | $25.31 | $25.31 | 34,706 |
2022-04-19 | $24.93 | $25.02 | $24.93 | $25.02 | $25.02 | 3,345 |
2022-04-18 | $24.87 | $24.87 | $24.68 | $24.75 | $24.75 | 7,880 |
2022-04-14 | $25.03 | $25.13 | $24.95 | $24.95 | $24.95 | 9,895 |
2022-04-13 | $24.67 | $25.13 | $24.67 | $25.04 | $25.04 | 6,488 |
2022-04-12 | $24.88 | $24.91 | $24.66 | $24.70 | $24.70 | 6,093 |
2022-04-11 | $25.17 | $25.17 | $24.80 | $24.80 | $24.80 | 19,556 |
2022-04-08 | $25.37 | $25.37 | $25.22 | $25.22 | $25.22 | 1,526 |
2022-04-07 | $25.15 | $25.45 | $25.11 | $25.36 | $25.36 | 12,312 |
2022-04-06 | $25.05 | $25.35 | $25.05 | $25.19 | $25.19 | 16,074 |
2022-04-05 | $25.73 | $25.75 | $25.32 | $25.38 | $25.38 | 23,932 |
2022-04-04 | $25.57 | $25.68 | $25.57 | $25.68 | $25.68 | 1,021 |
2022-04-01 | $25.49 | $25.54 | $25.34 | $25.54 | $25.54 | 1,854 |
2022-03-31 | $25.74 | $25.76 | $25.52 | $25.52 | $25.52 | 12,004 |
2022-03-30 | $25.98 | $25.98 | $25.65 | $25.78 | $25.78 | 21,571 |
2022-03-29 | $25.61 | $25.72 | $25.52 | $25.69 | $25.69 | 4,692 |
2022-03-28 | $25.30 | $25.48 | $25.26 | $25.48 | $25.48 | 3,565 |
2022-03-25 | $25.40 | $25.57 | $25.40 | $25.48 | $25.48 | 15,633 |
2022-03-24 | $25.10 | $25.46 | $25.05 | $25.25 | $25.25 | 6,057 |
2022-03-23 | $25.16 | $25.38 | $25.09 | $25.09 | $25.09 | 7,541 |
2022-03-22 | $25.24 | $25.31 | $25.22 | $25.26 | $25.26 | 6,500 |
2022-03-21 | $25.28 | $25.29 | $25.14 | $25.20 | $25.20 | 4,297 |
2022-03-18 | $24.76 | $24.91 | $24.76 | $24.89 | $24.89 | 2,225 |
2022-03-17 | $24.76 | $24.94 | $24.76 | $24.86 | $24.86 | 4,918 |
2022-03-16 | $24.66 | $24.66 | $24.50 | $24.50 | $24.50 | 245 |
2022-03-15 | $24.33 | $24.53 | $24.30 | $24.51 | $24.51 | 5,374 |
2022-03-14 | $24.53 | $24.58 | $24.43 | $24.46 | $24.46 | 4,115 |
2022-03-11 | $24.92 | $25.01 | $24.66 | $24.66 | $24.66 | 6,846 |
2022-03-10 | $24.74 | $24.92 | $24.63 | $24.92 | $24.92 | 31,591 |
2022-03-09 | $24.74 | $24.84 | $24.68 | $24.77 | $24.77 | 13,164 |
2022-03-08 | $25.39 | $25.40 | $24.93 | $24.94 | $24.94 | 40,103 |
2022-03-07 | $25.52 | $25.60 | $25.00 | $25.21 | $25.21 | 19,670 |
2022-03-04 | $24.90 | $25.34 | $24.90 | $25.30 | $25.30 | 23,163 |
2022-03-03 | $25.05 | $25.19 | $24.95 | $25.00 | $25.00 | 9,629 |
2022-03-02 | $24.79 | $25.13 | $24.79 | $25.05 | $25.05 | 4,836 |
2022-03-01 | $25.05 | $25.05 | $24.35 | $24.53 | $24.53 | 13,228 |
2022-02-28 | $24.89 | $25.05 | $24.73 | $25.05 | $25.05 | 8,113 |
2022-02-25 | $24.61 | $25.18 | $24.61 | $25.17 | $25.17 | 3,221 |
2022-02-24 | $24.44 | $24.45 | $23.94 | $24.45 | $24.45 | 17,203 |
2022-02-23 | $24.95 | $24.95 | $24.56 | $24.56 | $24.56 | 12,766 |
2022-02-22 | $25.03 | $25.06 | $24.79 | $24.85 | $24.85 | 15,385 |
2022-02-18 | $25.14 | $25.19 | $24.99 | $25.05 | $25.05 | 8,264 |
2022-02-17 | $25.70 | $25.70 | $25.07 | $25.13 | $25.13 | 6,584 |
2022-02-16 | $25.37 | $25.51 | $25.30 | $25.46 | $25.46 | 6,426 |
2022-02-15 | $25.35 | $25.43 | $25.28 | $25.39 | $25.39 | 23,452 |
2022-02-14 | $25.43 | $25.43 | $25.02 | $25.13 | $25.13 | 156,563 |
2022-02-11 | $25.62 | $25.77 | $25.33 | $25.38 | $25.38 | 5,164 |
2022-02-10 | $25.91 | $25.95 | $25.40 | $25.52 | $25.52 | 23,700 |
2022-02-09 | $26.03 | $26.03 | $25.79 | $25.81 | $25.81 | 20,454 |
2022-02-08 | $25.56 | $25.65 | $25.54 | $25.60 | $25.60 | 10,386 |
2022-02-07 | $25.42 | $25.62 | $25.37 | $25.51 | $25.51 | 2,823 |
2022-02-04 | $25.45 | $25.55 | $25.26 | $25.42 | $25.42 | 17,868 |
2022-02-03 | $25.70 | $25.70 | $25.30 | $25.34 | $25.34 | 17,743 |
2022-02-02 | $25.44 | $25.62 | $25.29 | $25.55 | $25.55 | 8,227 |
2022-02-01 | $25.28 | $25.40 | $25.05 | $25.40 | $25.40 | 19,101 |
2022-01-31 | $24.71 | $25.10 | $24.71 | $25.08 | $25.08 | 62,394 |
2022-01-28 | $24.70 | $24.92 | $24.49 | $24.91 | $24.91 | 7,378 |
2022-01-27 | $24.87 | $25.13 | $24.62 | $24.76 | $24.76 | 41,796 |
2022-01-26 | $24.88 | $25.02 | $24.39 | $24.63 | $24.63 | 37,215 |
2022-01-25 | $24.30 | $24.82 | $24.11 | $24.68 | $24.68 | 30,016 |
2022-01-24 | $24.14 | $25.20 | $23.87 | $24.63 | $24.63 | 70,063 |
2022-01-21 | $24.93 | $25.36 | $24.56 | $24.56 | $24.56 | 23,795 |
2022-01-20 | $25.19 | $25.40 | $24.88 | $24.93 | $24.93 | 13,060 |
2022-01-19 | $25.78 | $25.78 | $25.15 | $25.16 | $25.16 | 38,093 |
2022-01-18 | $25.54 | $25.67 | $25.41 | $25.61 | $25.61 | 28,503 |
2022-01-14 | $25.93 | $26.13 | $25.57 | $25.94 | $25.94 | 52,503 |
2022-01-13 | $26.17 | $26.24 | $25.94 | $25.98 | $25.98 | 34,856 |
2022-01-12 | $26.35 | $26.35 | $26.10 | $26.19 | $26.19 | 21,519 |
2022-01-11 | $25.82 | $26.19 | $25.82 | $26.16 | $26.16 | 27,526 |
2022-01-10 | $25.65 | $25.88 | $25.45 | $25.88 | $25.88 | 5,919 |
2022-01-07 | $26.09 | $26.14 | $25.96 | $25.99 | $25.99 | 11,515 |
2022-01-06 | $26.43 | $26.43 | $26.06 | $26.10 | $26.10 | 40,644 |
2022-01-05 | $26.79 | $26.84 | $26.25 | $26.27 | $26.27 | 26,378 |
2022-01-04 | $26.99 | $26.99 | $26.74 | $26.82 | $26.82 | 67,952 |
2022-01-03 | $26.90 | $26.96 | $26.74 | $26.96 | $26.96 | 39,296 |
2021-12-31 | $26.78 | $26.95 | $26.78 | $26.79 | $26.79 | 6,705 |
2021-12-30 | $27.00 | $27.01 | $26.85 | $26.85 | $26.85 | 8,694 |
2021-12-29 | $26.89 | $26.98 | $26.82 | $26.94 | $26.94 | 14,529 |
2021-12-28 | $29.17 | $29.17 | $26.86 | $26.89 | $26.89 | 24,556 |
2021-12-27 | $27.05 | $27.23 | $27.05 | $27.23 | $26.95 | 5,060 |
2021-12-23 | $26.81 | $27.04 | $26.81 | $26.92 | $26.64 | 9,029 |
2021-12-22 | $26.49 | $26.73 | $26.41 | $26.73 | $26.45 | 26,615 |
2021-12-21 | $26.26 | $26.42 | $26.10 | $26.42 | $26.14 | 3,476 |
2021-12-20 | $26.05 | $26.05 | $25.82 | $26.00 | $25.73 | 6,844 |
2021-12-17 | $26.17 | $26.49 | $26.17 | $26.33 | $26.06 | 6,871 |
2021-12-16 | $26.84 | $26.88 | $26.32 | $26.71 | $26.43 | 13,583 |
2021-12-15 | $26.20 | $26.79 | $26.17 | $26.79 | $26.52 | 2,044 |
2021-12-14 | $26.50 | $26.50 | $26.18 | $26.32 | $26.04 | 174,197 |
2021-12-13 | $27.06 | $27.06 | $26.73 | $26.75 | $26.48 | 6,433 |
2021-12-10 | $26.93 | $26.94 | $26.74 | $26.94 | $26.67 | 10,391 |
2021-12-09 | $26.87 | $26.88 | $26.72 | $26.72 | $26.44 | 8,511 |
2021-12-08 | $26.86 | $26.98 | $26.86 | $26.98 | $26.70 | 6,051 |
2021-12-07 | $26.65 | $26.87 | $26.64 | $26.82 | $26.54 | 3,732 |
2021-12-06 | $26.04 | $26.15 | $25.99 | $26.14 | $25.87 | 2,470 |
2021-12-03 | $26.41 | $26.41 | $25.65 | $25.87 | $25.60 | 21,817 |
2021-12-02 | $25.87 | $26.35 | $25.87 | $26.18 | $25.91 | 11,501 |
2021-12-01 | $26.49 | $26.49 | $25.85 | $25.85 | $25.58 | 2,170 |
2021-11-30 | $26.57 | $26.57 | $26.14 | $26.22 | $25.95 | 30,727 |
2021-11-29 | $26.57 | $26.78 | $26.57 | $26.67 | $26.39 | 5,389 |
2021-11-26 | $26.38 | $26.49 | $26.31 | $26.37 | $26.10 | 15,130 |
2021-11-24 | $26.82 | $27.02 | $26.82 | $27.02 | $26.74 | 25,333 |
2021-11-23 | $26.99 | $27.00 | $26.76 | $27.00 | $26.72 | 21,209 |
2021-11-22 | $27.07 | $27.27 | $26.89 | $26.89 | $26.61 | 16,677 |
2021-11-19 | $27.09 | $27.12 | $26.96 | $27.03 | $26.75 | 10,555 |
2021-11-18 | $27.10 | $27.11 | $26.91 | $27.09 | $26.81 | 7,474 |
2021-11-17 | $27.00 | $27.09 | $27.00 | $27.04 | $26.76 | 19,798 |
2021-11-16 | $27.05 | $27.43 | $27.05 | $27.16 | $26.88 | 11,392 |
2021-11-15 | $27.12 | $27.12 | $26.91 | $26.93 | $26.65 | 14,229 |
2021-11-12 | $26.98 | $27.01 | $26.86 | $27.00 | $26.72 | 8,030 |
2021-11-11 | $26.85 | $26.91 | $26.82 | $26.85 | $26.57 | 11,711 |
2021-11-10 | $26.95 | $27.04 | $26.68 | $26.80 | $26.52 | 9,551 |
2021-11-09 | $27.13 | $27.13 | $26.92 | $27.06 | $26.78 | 7,755 |
2021-11-08 | $27.13 | $27.14 | $27.04 | $27.07 | $26.79 | 13,184 |
2021-11-05 | $27.34 | $27.34 | $26.98 | $27.07 | $26.79 | 15,322 |
2021-11-04 | $27.00 | $27.00 | $26.81 | $26.97 | $26.69 | 4,363 |
2021-11-03 | $26.73 | $26.85 | $26.65 | $26.85 | $26.57 | 2,879 |
2021-11-02 | $26.60 | $26.70 | $26.58 | $26.67 | $26.39 | 39,330 |
2021-11-01 | $26.54 | $26.56 | $26.44 | $26.56 | $26.28 | 10,521 |
2021-10-29 | $26.15 | $26.42 | $26.14 | $26.41 | $26.14 | 8,435 |
2021-10-28 | $26.22 | $26.38 | $26.22 | $26.38 | $26.11 | 33,067 |
2021-10-27 | $26.32 | $26.32 | $26.14 | $26.14 | $25.86 | 5,999 |
2021-10-26 | $26.45 | $26.51 | $26.31 | $26.31 | $26.04 | 7,462 |
2021-10-25 | $27.97 | $27.97 | $26.21 | $26.32 | $26.05 | 4,366 |
2021-10-22 | $26.04 | $26.30 | $26.02 | $26.13 | $25.86 | 39,963 |
2021-10-21 | $26.02 | $26.12 | $26.02 | $26.12 | $25.85 | 3,060 |
2021-10-20 | $25.98 | $26.05 | $25.84 | $26.05 | $25.78 | 32,483 |
2021-10-19 | $25.77 | $25.89 | $25.77 | $25.89 | $25.62 | 3,867 |
2021-10-18 | $25.68 | $25.83 | $25.68 | $25.82 | $25.55 | 13,657 |
2021-10-15 | $25.49 | $25.80 | $25.49 | $25.70 | $25.43 | 3,147 |
2021-10-14 | $25.23 | $25.32 | $25.23 | $25.29 | $25.03 | 16,910 |
2021-10-13 | $24.88 | $25.02 | $24.88 | $24.97 | $24.71 | 2,427 |
2021-10-12 | $25.02 | $25.13 | $24.97 | $25.13 | $24.87 | 4,828 |
2021-10-11 | $25.23 | $25.29 | $24.93 | $24.93 | $24.67 | 2,533 |
2021-10-08 | $25.09 | $25.37 | $25.05 | $25.21 | $24.95 | 32,232 |
2021-10-07 | $25.00 | $25.16 | $25.00 | $25.05 | $24.79 | 14,239 |
2021-10-06 | $24.48 | $24.75 | $24.47 | $24.74 | $24.48 | 6,149 |
2021-10-05 | $24.69 | $25.00 | $24.69 | $24.77 | $24.51 | 15,131 |
2021-10-04 | $24.51 | $24.61 | $24.47 | $24.53 | $24.28 | 12,292 |
2021-10-01 | $24.28 | $24.73 | $24.28 | $24.65 | $24.39 | 8,817 |
2021-09-30 | $24.72 | $24.72 | $24.35 | $24.40 | $24.15 | 93,184 |
2021-09-29 | $24.78 | $24.78 | $24.42 | $24.63 | $24.37 | 10,132 |
2021-09-28 | $25.03 | $25.03 | $24.61 | $24.61 | $24.36 | 15,440 |
2021-09-27 | $25.18 | $25.25 | $25.15 | $25.20 | $24.94 | 41,693 |
2021-09-24 | $25.23 | $25.31 | $25.20 | $25.31 | $25.05 | 6,849 |
2021-09-23 | $25.17 | $25.36 | $25.17 | $25.30 | $25.04 | 6,352 |
2021-09-22 | $25.04 | $25.10 | $25.03 | $25.03 | $24.77 | 3,669 |
2021-09-21 | $25.08 | $25.08 | $24.76 | $24.79 | $24.53 | 18,986 |
2021-09-20 | $24.87 | $24.90 | $24.50 | $24.79 | $24.53 | 30,768 |
2021-09-17 | $25.32 | $25.32 | $25.20 | $25.20 | $24.94 | 5,826 |
2021-09-16 | $25.43 | $25.49 | $25.31 | $25.41 | $25.15 | 79,717 |
2021-09-15 | $25.22 | $25.49 | $25.22 | $25.42 | $25.16 | 50,124 |
2021-09-14 | $25.37 | $25.37 | $25.19 | $25.19 | $24.92 | 22,787 |
2021-09-13 | $25.66 | $25.66 | $25.35 | $25.42 | $25.16 | 9,310 |
2021-09-10 | $25.75 | $25.75 | $25.38 | $25.38 | $25.12 | 13,680 |
2021-09-09 | $25.73 | $25.73 | $25.57 | $25.57 | $25.31 | 4,335 |
2021-09-08 | $25.68 | $25.69 | $25.59 | $25.64 | $25.37 | 9,171 |
2021-09-07 | $25.81 | $25.82 | $25.71 | $25.73 | $25.46 | 41,253 |
2021-09-03 | $25.91 | $25.91 | $25.77 | $25.89 | $25.62 | 11,232 |
2021-09-02 | $25.93 | $25.93 | $25.81 | $25.86 | $25.59 | 12,448 |
2021-09-01 | $26.08 | $26.08 | $25.78 | $25.79 | $25.52 | 3,184 |
2021-08-31 | $26.09 | $26.09 | $25.72 | $25.76 | $25.50 | 21,505 |
2021-08-30 | $25.75 | $25.81 | $25.75 | $25.76 | $25.49 | 34,667 |
2021-08-27 | $25.63 | $25.68 | $25.63 | $25.67 | $25.40 | 5,178 |
2021-08-26 | $25.47 | $25.48 | $25.40 | $25.40 | $25.14 | 11,389 |
2021-08-25 | $25.53 | $25.60 | $25.53 | $25.56 | $25.30 | 9,171 |
2021-08-24 | $25.48 | $25.52 | $25.48 | $25.51 | $25.25 | 8,660 |
2021-08-23 | $25.39 | $25.46 | $25.38 | $25.41 | $25.15 | 5,973 |
2021-08-20 | $25.12 | $25.20 | $25.10 | $25.19 | $24.93 | 5,972 |
2021-08-19 | $24.90 | $25.02 | $24.84 | $24.93 | $24.67 | 8,073 |
2021-08-18 | $25.17 | $25.20 | $24.96 | $24.96 | $24.70 | 2,593 |
2021-08-17 | $25.27 | $25.27 | $25.09 | $25.20 | $24.94 | 5,884 |
2021-08-16 | $25.33 | $25.41 | $25.18 | $25.41 | $25.15 | 4,070 |
2021-08-13 | $25.43 | $25.43 | $25.34 | $25.34 | $25.08 | 7,341 |
2021-08-12 | $25.21 | $25.32 | $25.21 | $25.32 | $25.06 | 3,067 |
2021-08-11 | $25.36 | $25.36 | $25.18 | $25.27 | $25.01 | 125,014 |
2021-08-10 | $25.21 | $25.25 | $25.18 | $25.18 | $24.92 | 2,777 |
2021-08-09 | $25.20 | $25.28 | $25.20 | $25.23 | $24.97 | 71,234 |
2021-08-06 | $25.55 | $25.55 | $25.23 | $25.29 | $25.03 | 9,032 |
2021-08-05 | $25.29 | $25.31 | $25.23 | $25.30 | $25.04 | 13,702 |
2021-08-04 | $25.21 | $25.22 | $25.12 | $25.15 | $24.89 | 10,766 |
2021-08-03 | $25.10 | $25.21 | $25.01 | $25.21 | $24.95 | 21,669 |
2021-08-02 | $25.30 | $25.40 | $24.99 | $25.06 | $24.80 | 11,532 |
2021-07-30 | $25.26 | $25.30 | $25.11 | $25.11 | $24.85 | 6,360 |
2021-07-29 | $25.30 | $25.40 | $25.30 | $25.36 | $25.10 | 22,848 |
2021-07-28 | $25.18 | $25.44 | $25.10 | $25.40 | $25.14 | 27,776 |
2021-07-27 | $24.97 | $25.14 | $24.93 | $25.14 | $24.88 | 14,965 |
2021-07-26 | $25.11 | $25.28 | $25.11 | $25.26 | $25.00 | 41,469 |
2021-07-23 | $24.97 | $25.25 | $24.97 | $25.23 | $24.97 | 3,885 |
2021-07-22 | $24.90 | $24.97 | $24.83 | $24.96 | $24.70 | 4,777 |
2021-07-21 | $24.86 | $24.87 | $24.79 | $24.87 | $24.62 | 16,797 |
2021-07-20 | $24.67 | $24.80 | $24.67 | $24.76 | $24.50 | 1,688 |
2021-07-19 | $24.25 | $24.36 | $24.18 | $24.29 | $24.04 | 5,012 |
2021-07-16 | $24.82 | $24.85 | $24.62 | $24.62 | $24.36 | 28,880 |
2021-07-15 | $24.82 | $24.82 | $24.65 | $24.74 | $24.48 | 13,042 |
2021-07-14 | $25.01 | $25.01 | $24.65 | $24.86 | $24.60 | 3,101 |
2021-07-13 | $24.93 | $25.89 | $24.86 | $24.91 | $24.65 | 9,086 |
2021-07-12 | $24.97 | $25.03 | $24.93 | $25.02 | $24.76 | 23,318 |
2021-07-09 | $24.77 | $25.00 | $24.77 | $24.99 | $24.73 | 8,910 |
2021-07-08 | $24.24 | $24.73 | $24.24 | $24.65 | $24.39 | 4,025 |
2021-07-07 | $24.98 | $25.14 | $24.88 | $24.91 | $24.65 | 14,488 |
2021-07-06 | $25.00 | $25.01 | $24.68 | $24.89 | $24.63 | 60,721 |
2021-07-02 | $24.99 | $25.08 | $24.86 | $25.06 | $24.80 | 10,477 |
2021-07-01 | $24.72 | $24.75 | $24.72 | $24.73 | $24.48 | 17,078 |
2021-06-30 | $24.63 | $24.66 | $24.60 | $24.65 | $24.39 | 3,738 |
2021-06-29 | $25.00 | $25.00 | $24.62 | $24.62 | $24.36 | 3,068 |
2021-06-28 | $24.47 | $24.63 | $24.47 | $24.58 | $24.33 | 10,090 |
2021-06-25 | $24.49 | $24.57 | $24.48 | $24.52 | $24.26 | 6,804 |
2021-06-24 | $24.40 | $24.49 | $24.40 | $24.46 | $24.21 | 1,887 |
2021-06-23 | $24.39 | $24.39 | $24.31 | $24.31 | $24.05 | 3,072 |
2021-06-22 | $24.25 | $24.39 | $24.17 | $24.34 | $24.09 | 7,475 |
2021-06-21 | $23.97 | $24.23 | $23.97 | $24.19 | $23.94 | 13,108 |
2021-06-18 | $24.37 | $24.37 | $23.89 | $23.89 | $23.64 | 8,354 |
2021-06-17 | $24.06 | $24.30 | $24.01 | $24.26 | $24.01 | 5,388 |
2021-06-16 | $24.36 | $24.39 | $24.10 | $24.39 | $24.14 | 10,829 |
2021-06-15 | $24.42 | $24.44 | $24.33 | $24.37 | $24.11 | 4,630 |
2021-06-14 | $24.24 | $24.61 | $24.24 | $24.61 | $24.35 | 8,863 |
2021-06-11 | $24.26 | $24.35 | $24.26 | $24.35 | $24.09 | 2,169 |
2021-06-10 | $24.27 | $24.36 | $24.20 | $24.32 | $24.06 | 35,256 |
2021-06-09 | $24.23 | $24.35 | $24.23 | $24.23 | $23.98 | 9,990 |
2021-06-08 | $24.30 | $24.32 | $24.18 | $24.23 | $23.98 | 13,727 |
2021-06-07 | $24.23 | $24.28 | $24.20 | $24.26 | $24.01 | 20,614 |
2021-06-04 | $24.03 | $24.27 | $24.03 | $24.24 | $23.99 | 107,406 |
2021-06-03 | $24.15 | $24.15 | $23.88 | $24.04 | $23.79 | 8,784 |
2021-06-02 | $24.09 | $24.10 | $24.04 | $24.05 | $23.80 | 43,178 |
2021-06-01 | $24.09 | $24.09 | $23.99 | $24.00 | $23.75 | 2,832 |
2021-05-28 | $23.96 | $24.04 | $23.96 | $24.01 | $23.76 | 34,059 |
2021-05-27 | $23.97 | $23.98 | $23.95 | $23.98 | $23.73 | 2,952 |
2021-05-26 | $23.81 | $23.85 | $23.81 | $23.83 | $23.58 | 635 |
2021-05-25 | $23.89 | $23.89 | $23.78 | $23.78 | $23.54 | 4,595 |
2021-05-24 | $23.94 | $23.96 | $23.92 | $23.92 | $23.67 | 3,402 |
2021-05-21 | $23.76 | $23.87 | $23.76 | $23.76 | $23.51 | 1,528 |
2021-05-20 | $23.53 | $23.72 | $23.50 | $23.72 | $23.47 | 1,395 |
2021-05-19 | $23.34 | $23.51 | $23.34 | $23.51 | $23.27 | 1,873 |
2021-05-18 | $23.84 | $23.84 | $23.67 | $23.67 | $23.42 | 2,392 |
2021-05-17 | $23.75 | $23.86 | $23.75 | $23.80 | $23.55 | 5,966 |
2021-05-14 | $23.83 | $23.90 | $23.83 | $23.88 | $23.63 | 11,030 |
2021-05-13 | $23.58 | $23.60 | $23.36 | $23.59 | $23.34 | 2,435 |
2021-05-12 | $23.71 | $23.71 | $23.26 | $23.26 | $23.02 | 60,468 |
2021-05-11 | $23.70 | $23.79 | $23.53 | $23.79 | $23.54 | 8,680 |
2021-05-10 | $25.45 | $25.45 | $23.96 | $23.96 | $23.71 | 3,683 |
2021-05-07 | $24.18 | $24.28 | $24.15 | $24.24 | $23.99 | 7,385 |
2021-05-06 | $23.73 | $24.01 | $23.73 | $24.01 | $23.76 | 2,021 |
2021-05-05 | $23.94 | $23.94 | $23.86 | $23.88 | $23.63 | 6,283 |
2021-05-04 | $24.12 | $24.12 | $23.83 | $23.89 | $23.64 | 63,658 |
2021-05-03 | $24.16 | $24.18 | $24.06 | $24.06 | $23.81 | 11,140 |
2021-04-30 | $24.13 | $24.13 | $24.01 | $24.01 | $23.77 | 20,649 |
2021-04-29 | $24.32 | $24.32 | $24.05 | $24.24 | $23.99 | 2,830 |
2021-04-28 | $24.17 | $24.17 | $24.11 | $24.11 | $23.86 | 333,886 |
2021-04-27 | $24.13 | $24.16 | $24.13 | $24.16 | $23.91 | 173 |
2021-04-26 | $24.19 | $24.22 | $24.16 | $24.16 | $23.91 | 7,392 |
2021-04-23 | $23.99 | $24.25 | $23.99 | $24.10 | $23.85 | 12,288 |
2021-04-22 | $24.05 | $24.11 | $23.86 | $23.96 | $23.72 | 5,333 |
2021-04-21 | $23.92 | $24.00 | $23.92 | $24.00 | $23.75 | 533 |
2021-04-20 | $23.72 | $23.74 | $23.69 | $23.74 | $23.49 | 1,272 |
2021-04-19 | $24.36 | $24.36 | $23.92 | $23.92 | $23.67 | 12,083 |
2021-04-16 | $24.05 | $24.12 | $24.04 | $24.12 | $23.87 | 16,296 |
2021-04-15 | $23.90 | $23.99 | $23.90 | $23.99 | $23.74 | 449 |
2021-04-14 | $23.68 | $23.94 | $23.68 | $23.74 | $23.49 | 3,714 |
2021-04-13 | $23.73 | $23.84 | $23.73 | $23.84 | $23.60 | 770 |
2021-04-12 | $24.03 | $24.03 | $23.69 | $23.80 | $23.55 | 3,961 |
2021-04-09 | $23.62 | $23.77 | $23.62 | $23.77 | $23.52 | 4,746 |
2021-04-08 | $23.66 | $23.66 | $23.54 | $23.61 | $23.37 | 588 |
2021-04-07 | $23.43 | $23.50 | $23.43 | $23.48 | $23.24 | 671 |
2021-04-06 | $23.49 | $23.56 | $23.47 | $23.47 | $23.23 | 1,256 |
2021-04-05 | $23.38 | $23.49 | $23.38 | $23.48 | $23.24 | 2,253 |
2021-04-01 | $23.07 | $23.11 | $23.07 | $23.11 | $22.87 | 1,934 |
2021-03-31 | $22.92 | $23.15 | $22.84 | $22.84 | $22.60 | 4,971 |
2021-03-30 | $22.63 | $22.63 | $22.61 | $22.63 | $22.39 | 364 |
2021-03-29 | $22.80 | $22.80 | $22.58 | $22.70 | $22.46 | 1,813 |
2021-03-26 | $22.62 | $22.75 | $22.58 | $22.75 | $22.51 | 1,363 |
2021-03-25 | $22.19 | $22.44 | $22.19 | $22.44 | $22.21 | 20,759 |
2021-03-24 | $22.60 | $22.60 | $22.29 | $22.29 | $22.06 | 22,297 |
2021-03-23 | $22.74 | $22.74 | $22.38 | $22.38 | $22.15 | 6,390 |
2021-03-22 | $22.45 | $22.74 | $22.45 | $22.74 | $22.50 | 766 |
2021-03-19 | $22.50 | $22.67 | $22.50 | $22.65 | $22.41 | 1,652 |
2021-03-18 | $22.93 | $22.95 | $22.62 | $22.62 | $22.38 | 4,649 |
2021-03-17 | $22.96 | $23.06 | $22.93 | $23.06 | $22.82 | 1,917 |
2021-03-16 | $23.07 | $23.07 | $22.95 | $22.95 | $22.71 | 4,169 |
2021-03-15 | $23.01 | $23.11 | $23.00 | $23.11 | $22.87 | 1,968 |
2021-03-12 | $22.94 | $23.03 | $22.93 | $23.03 | $22.79 | 3,631 |
2021-03-11 | $22.91 | $22.97 | $22.90 | $22.90 | $22.66 | 1,981 |
2021-03-10 | $22.60 | $22.74 | $22.60 | $22.74 | $22.50 | 638 |
2021-03-09 | $22.36 | $22.58 | $22.36 | $22.46 | $22.23 | 3,384 |
2021-03-08 | $22.62 | $22.68 | $22.42 | $22.42 | $22.19 | 1,846 |
2021-03-05 | $22.34 | $22.35 | $21.67 | $22.32 | $22.09 | 4,252 |
2021-03-04 | $22.28 | $22.36 | $21.79 | $21.85 | $21.62 | 2,375 |
2021-03-03 | $22.59 | $22.59 | $22.36 | $22.36 | $22.13 | 1,550 |
2021-03-02 | $22.86 | $22.92 | $22.66 | $22.66 | $22.43 | 12,009 |
2021-03-01 | $22.59 | $22.88 | $22.59 | $22.86 | $22.62 | 3,726 |
2021-02-26 | $22.52 | $22.52 | $22.38 | $22.38 | $22.15 | 2,664 |
2021-02-25 | $22.97 | $22.97 | $22.36 | $22.36 | $22.13 | 2,390 |
2021-02-24 | $22.58 | $22.96 | $22.58 | $22.95 | $22.72 | 1,109 |
2021-02-23 | $22.21 | $22.63 | $22.21 | $22.63 | $22.40 | 3,072 |
2021-02-22 | $22.79 | $22.85 | $22.67 | $22.67 | $22.44 | 5,115 |
2021-02-19 | $22.95 | $23.00 | $22.88 | $22.88 | $22.64 | 1,377 |
2021-02-18 | $22.67 | $22.82 | $22.67 | $22.82 | $22.59 | 4,914 |
2021-02-17 | $22.85 | $22.99 | $22.85 | $22.98 | $22.74 | 3,139 |
2021-02-16 | $23.27 | $23.27 | $23.04 | $23.04 | $22.80 | 2,667 |
2021-02-12 | $22.96 | $23.06 | $22.96 | $23.06 | $22.82 | 684 |
2021-02-11 | $22.92 | $22.94 | $22.92 | $22.94 | $22.70 | 520 |
2021-02-10 | $23.00 | $23.00 | $22.83 | $22.88 | $22.65 | 2,713 |
2021-02-09 | $22.86 | $22.95 | $22.85 | $22.95 | $22.71 | 2,540 |
2021-02-08 | $22.92 | $22.92 | $22.79 | $22.90 | $22.66 | 7,803 |
2021-02-05 | $22.69 | $22.70 | $22.63 | $22.67 | $22.43 | 2,570 |
2021-02-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.31 | 345 |
2021-02-03 | $22.26 | $22.31 | $22.25 | $22.28 | $22.05 | 914 |
2021-02-02 | $22.29 | $22.31 | $22.26 | $22.26 | $22.03 | 1,486 |
2021-02-01 | $21.55 | $21.98 | $21.55 | $21.98 | $21.75 | 2,083 |
2021-01-29 | $21.82 | $21.93 | $21.55 | $21.55 | $21.33 | 2,406 |
2021-01-28 | $22.00 | $22.20 | $22.00 | $22.02 | $21.79 | 2,383 |
2021-01-27 | $22.06 | $22.12 | $21.81 | $21.81 | $21.58 | 651 |
2021-01-26 | $22.40 | $22.40 | $22.33 | $22.33 | $22.10 | 1,488 |
2021-01-25 | $22.38 | $22.42 | $22.30 | $22.40 | $22.17 | 1,809 |
2021-01-22 | $22.40 | $22.40 | $22.26 | $22.38 | $22.15 | 1,324 |
2021-01-21 | $22.62 | $22.62 | $22.40 | $22.42 | $22.19 | 1,631 |
2021-01-20 | $22.36 | $22.40 | $22.36 | $22.40 | $22.17 | 762 |
2021-01-19 | $21.89 | $22.17 | $21.89 | $22.08 | $21.85 | 1,727 |
2021-01-15 | $21.97 | $21.97 | $21.90 | $21.90 | $21.67 | 1,252 |
2021-01-14 | $22.15 | $22.23 | $22.09 | $22.09 | $21.86 | 2,464 |
2021-01-13 | $22.04 | $22.11 | $22.04 | $22.10 | $21.87 | 1,841 |
2021-01-12 | $22.31 | $22.31 | $22.05 | $22.15 | $21.92 | 5,700 |
2021-01-11 | $23.69 | $23.69 | $22.06 | $22.15 | $21.92 | 7,588 |
2021-01-08 | $22.38 | $22.38 | $22.06 | $22.25 | $22.02 | 6,663 |
2021-01-07 | $21.91 | $22.42 | $21.91 | $22.21 | $21.98 | 5,091 |
2021-01-06 | $21.74 | $21.83 | $21.66 | $21.68 | $21.46 | 1,902 |
2021-01-05 | $21.18 | $21.69 | $21.18 | $21.50 | $21.28 | 1,539 |
2021-01-04 | $21.73 | $21.73 | $21.27 | $21.29 | $21.07 | 2,765 |
2020-12-31 | $21.44 | $21.65 | $21.44 | $21.64 | $21.42 | 2,588 |
2020-12-30 | $21.55 | $21.55 | $21.50 | $21.50 | $21.28 | 1,193 |
2020-12-29 | $21.56 | $21.56 | $21.38 | $21.38 | $21.16 | 3,552 |
2020-12-28 | $22.72 | $22.72 | $21.44 | $21.45 | $21.23 | 3,200 |
2020-12-24 | $21.51 | $21.64 | $21.51 | $21.64 | $21.17 | 5,717 |
2020-12-23 | $21.66 | $21.66 | $21.62 | $21.62 | $21.15 | 865 |
2020-12-22 | $21.59 | $21.60 | $21.50 | $21.51 | $21.04 | 1,952 |
2020-12-21 | $21.47 | $21.54 | $21.30 | $21.54 | $21.07 | 1,997 |
2020-12-18 | $21.64 | $21.70 | $21.64 | $21.70 | $21.22 | 820 |
2020-12-17 | $21.51 | $21.76 | $21.51 | $21.76 | $21.29 | 2,715 |
2020-12-16 | $21.70 | $21.70 | $21.65 | $21.67 | $21.19 | 3,504 |
2020-12-15 | $21.66 | $21.67 | $21.63 | $21.66 | $21.19 | 4,140 |
2020-12-14 | $21.53 | $21.55 | $21.38 | $21.38 | $20.92 | 1,139 |
2020-12-11 | $21.45 | $21.51 | $21.43 | $21.51 | $21.05 | 51,225 |
2020-12-10 | $21.36 | $21.60 | $21.36 | $21.59 | $21.12 | 1,011 |
2020-12-09 | $21.78 | $21.78 | $21.44 | $21.56 | $21.09 | 10,975 |
2020-12-08 | $21.60 | $21.64 | $21.59 | $21.64 | $21.17 | 773 |
2020-12-07 | $21.69 | $21.69 | $21.48 | $21.55 | $21.08 | 31,444 |
2020-12-04 | $21.50 | $21.61 | $21.50 | $21.61 | $21.14 | 875 |
2020-12-03 | $21.41 | $21.41 | $21.33 | $21.33 | $20.87 | 2,275 |
2020-12-02 | $21.22 | $21.33 | $21.22 | $21.32 | $20.86 | 10,716 |
2020-12-01 | $21.37 | $21.39 | $21.34 | $21.34 | $20.87 | 1,987 |
2020-11-30 | $21.20 | $21.20 | $21.02 | $21.14 | $20.68 | 2,161 |
2020-11-27 | $21.29 | $21.30 | $21.22 | $21.26 | $20.79 | 4,238 |
2020-11-25 | $21.20 | $21.20 | $21.20 | $21.20 | $20.73 | 624 |
2020-11-24 | $21.19 | $21.24 | $21.18 | $21.24 | $20.78 | 670 |
2020-11-23 | $20.97 | $21.12 | $20.87 | $20.93 | $20.47 | 10,589 |
2020-11-20 | $20.88 | $21.03 | $20.83 | $20.83 | $20.38 | 3,104 |
2020-11-19 | $20.85 | $20.89 | $20.75 | $20.88 | $20.43 | 1,974 |
2020-11-18 | $21.06 | $21.07 | $20.83 | $20.83 | $20.37 | 1,636 |
2020-11-17 | $20.96 | $21.11 | $20.93 | $21.03 | $20.57 | 4,644 |
2020-11-16 | $21.30 | $21.30 | $21.01 | $21.06 | $20.60 | 4,406 |
2020-11-13 | $20.61 | $20.84 | $20.61 | $20.84 | $20.39 | 20,783 |
2020-11-12 | $20.69 | $20.70 | $20.46 | $20.53 | $20.09 | 1,805 |
2020-11-11 | $20.76 | $20.81 | $20.72 | $20.78 | $20.33 | 6,859 |
2020-11-10 | $20.56 | $20.74 | $20.48 | $20.67 | $20.22 | 21,488 |
2020-11-09 | $20.81 | $21.00 | $20.52 | $20.52 | $20.07 | 1,695 |
2020-11-06 | $20.40 | $20.47 | $20.40 | $20.43 | $19.98 | 19,129 |
2020-11-05 | $20.43 | $20.43 | $20.43 | $20.43 | $19.98 | 108 |
2020-11-04 | $19.55 | $20.16 | $19.55 | $20.00 | $19.57 | 563 |
2020-11-03 | $19.35 | $19.79 | $19.35 | $19.79 | $19.36 | 3,481 |
2020-11-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.93 | 124 |
2020-10-30 | $18.94 | $19.03 | $18.91 | $19.03 | $18.61 | 3,523 |
2020-10-29 | $19.12 | $19.36 | $19.12 | $19.36 | $18.94 | 1,266 |
2020-10-28 | $19.21 | $19.22 | $19.12 | $19.12 | $18.71 | 1,289 |
2020-10-27 | $19.78 | $19.79 | $19.74 | $19.74 | $19.31 | 1,130 |
2020-10-26 | $20.00 | $20.00 | $19.63 | $19.79 | $19.36 | 1,173 |
2020-10-23 | $20.12 | $20.20 | $20.12 | $20.20 | $19.76 | 465 |
2020-10-22 | $19.99 | $20.10 | $19.98 | $20.07 | $19.63 | 2,241 |
2020-10-21 | $20.05 | $20.07 | $20.05 | $20.05 | $19.61 | 2,090 |
2020-10-20 | $20.04 | $20.04 | $20.04 | $20.04 | $19.60 | 78 |
2020-10-19 | $20.25 | $20.27 | $19.92 | $19.92 | $19.49 | 1,454 |
2020-10-16 | $20.31 | $20.35 | $20.27 | $20.27 | $19.83 | 441 |
2020-10-15 | $20.21 | $20.21 | $20.21 | $20.21 | $19.77 | 110 |
2020-10-14 | $20.29 | $20.37 | $20.21 | $20.27 | $19.83 | 3,333 |
2020-10-13 | $20.37 | $20.40 | $20.34 | $20.38 | $19.93 | 1,743 |
2020-10-12 | $20.35 | $20.45 | $20.35 | $20.37 | $19.93 | 1,318 |
2020-10-09 | $20.20 | $20.20 | $20.18 | $20.18 | $19.74 | 384 |
2020-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.57 | 254 |
2020-10-07 | $19.88 | $19.88 | $19.88 | $19.88 | $19.45 | 74 |
2020-10-06 | $19.75 | $19.75 | $19.52 | $19.52 | $19.10 | 2,009 |
2020-10-05 | $19.00 | $19.75 | $19.00 | $19.75 | $19.32 | 534 |
2020-10-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.03 | 106 |
2020-10-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.02 | 276 |
2020-09-30 | $19.20 | $19.36 | $19.20 | $19.36 | $18.94 | 165 |
2020-09-29 | $19.06 | $19.24 | $19.06 | $19.17 | $18.75 | 2,524 |
2020-09-28 | $19.29 | $19.29 | $19.29 | $19.29 | $18.86 | 187 |
2020-09-25 | $18.96 | $18.96 | $18.96 | $18.96 | $18.55 | 127 |
2020-09-24 | $18.69 | $18.69 | $18.69 | $18.69 | $18.29 | 96 |
2020-09-23 | $19.09 | $19.09 | $18.66 | $18.66 | $18.25 | 4,525 |
2020-09-22 | $19.09 | $19.09 | $19.09 | $19.09 | $18.67 | 108 |
2020-09-21 | $18.90 | $18.92 | $18.82 | $18.92 | $18.50 | 1,220 |
2020-09-18 | $19.50 | $19.50 | $19.33 | $19.33 | $18.91 | 320 |
2020-09-17 | $19.49 | $19.50 | $19.49 | $19.50 | $19.08 | 435 |
2020-09-16 | $19.82 | $19.82 | $19.68 | $19.68 | $19.25 | 831 |
2020-09-15 | $19.69 | $19.69 | $19.69 | $19.69 | $19.26 | 264 |
2020-09-14 | $19.61 | $19.61 | $19.61 | $19.61 | $19.19 | 430 |
2020-09-11 | $19.38 | $19.38 | $19.15 | $19.30 | $18.88 | 3,478 |
2020-09-10 | $19.56 | $19.56 | $19.27 | $19.27 | $18.85 | 252 |
2020-09-09 | $19.54 | $19.54 | $19.54 | $19.54 | $19.11 | 191 |
2020-09-08 | $19.37 | $19.37 | $19.16 | $19.16 | $18.75 | 3,426 |
2020-09-04 | $19.85 | $19.85 | $19.55 | $19.67 | $19.24 | 1,437 |
2020-09-03 | $21.00 | $21.00 | $19.61 | $19.79 | $19.36 | 2,294 |
2020-09-02 | $20.28 | $20.36 | $20.28 | $20.35 | $19.91 | 4,197 |
2020-09-01 | $19.91 | $19.96 | $19.88 | $19.96 | $19.53 | 1,906 |
2020-08-31 | $19.89 | $19.90 | $19.87 | $19.87 | $19.44 | 564 |
2020-08-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.46 | 326 |
2020-08-27 | $19.80 | $19.82 | $19.78 | $19.78 | $19.35 | 920 |
2020-08-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.32 | 455 |
2020-08-25 | $19.59 | $19.61 | $19.56 | $19.61 | $19.18 | 1,206 |
2020-08-24 | $19.50 | $19.57 | $19.49 | $19.57 | $19.14 | 901 |
2020-08-21 | $19.39 | $19.40 | $19.39 | $19.40 | $18.98 | 256 |
2020-08-20 | $19.34 | $19.39 | $19.33 | $19.39 | $18.96 | 2,219 |
2020-08-19 | $19.54 | $19.54 | $19.36 | $19.36 | $18.94 | 276 |
2020-08-18 | $19.42 | $19.42 | $19.36 | $19.42 | $19.00 | 4,267 |
2020-08-17 | $19.41 | $19.42 | $19.41 | $19.42 | $19.00 | 503 |
2020-08-14 | $19.32 | $19.32 | $19.32 | $19.32 | $18.90 | 342 |
2020-08-13 | $19.39 | $19.41 | $19.35 | $19.35 | $18.92 | 307 |
2020-08-12 | $19.24 | $19.38 | $19.24 | $19.35 | $18.93 | 3,360 |
2020-08-11 | $19.40 | $19.40 | $19.09 | $19.09 | $18.68 | 3,585 |
2020-08-10 | $19.24 | $19.24 | $19.24 | $19.24 | $18.82 | 287 |
2020-08-07 | $19.17 | $19.17 | $19.17 | $19.17 | $18.76 | 318 |
2020-08-06 | $19.06 | $19.10 | $19.06 | $19.10 | $18.68 | 271 |
2020-08-05 | $19.03 | $19.03 | $19.03 | $19.03 | $18.61 | 118 |
2020-08-04 | $18.72 | $18.91 | $18.72 | $18.91 | $18.49 | 1,093 |
2020-08-03 | $18.66 | $18.87 | $18.66 | $18.85 | $18.44 | 5,667 |
2020-07-31 | $18.63 | $18.63 | $18.63 | $18.63 | $18.22 | 199 |
2020-07-30 | $18.35 | $18.56 | $18.35 | $18.56 | $18.15 | 216 |
2020-07-29 | $18.53 | $18.61 | $18.53 | $18.61 | $18.21 | 2,327 |
2020-07-28 | $18.55 | $18.55 | $18.38 | $18.38 | $17.98 | 273 |
2020-07-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.20 | 137 |
2020-07-24 | $18.27 | $18.35 | $18.27 | $18.35 | $17.95 | 350 |
2020-07-23 | $18.65 | $18.65 | $18.48 | $18.48 | $18.07 | 1,297 |
2020-07-22 | $18.65 | $18.71 | $18.62 | $18.71 | $18.30 | 683 |
2020-07-21 | $18.66 | $18.66 | $18.60 | $18.60 | $18.19 | 2,294 |
2020-07-20 | $18.41 | $18.62 | $18.41 | $18.62 | $18.21 | 919 |
2020-07-17 | $18.46 | $18.46 | $18.46 | $18.46 | $18.05 | 176 |
2020-07-16 | $18.37 | $18.37 | $18.37 | $18.37 | $17.97 | 330 |
2020-07-15 | $18.40 | $18.42 | $18.39 | $18.42 | $18.02 | 558 |
2020-07-14 | $18.18 | $18.18 | $18.18 | $18.18 | $17.78 | 152 |
2020-07-13 | $18.34 | $18.42 | $17.94 | $17.94 | $17.55 | 1,457 |
2020-07-10 | $17.84 | $18.11 | $17.84 | $18.11 | $17.71 | 400 |
2020-07-09 | $18.04 | $18.04 | $17.88 | $17.95 | $17.55 | 1,092 |
2020-07-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.59 | 26 |
2020-07-07 | $17.77 | $18.08 | $17.77 | $17.87 | $17.48 | 600 |
2020-07-06 | $18.03 | $18.03 | $18.03 | $18.03 | $17.63 | 300 |
2020-07-02 | $17.76 | $17.78 | $17.68 | $17.68 | $17.30 | 294 |
2020-07-01 | $17.54 | $17.60 | $17.54 | $17.60 | $17.22 | 1,626 |
2020-06-30 | $17.49 | $17.49 | $17.49 | $17.49 | $17.11 | 12 |
2020-06-29 | $17.19 | $17.19 | $17.19 | $17.19 | $16.81 | 40 |
2020-06-26 | $16.76 | $16.97 | $16.76 | $16.95 | $16.58 | 1,072 |
2020-06-25 | $17.10 | $17.30 | $17.10 | $17.30 | $16.93 | 723 |
2020-06-24 | $17.30 | $17.30 | $17.19 | $17.19 | $16.81 | 824 |
2020-06-23 | $17.62 | $17.62 | $17.61 | $17.61 | $17.23 | 552 |
2020-06-22 | $17.83 | $17.83 | $17.41 | $17.55 | $17.17 | 1,052 |
2020-06-19 | $17.61 | $17.61 | $17.45 | $17.47 | $17.09 | 1,107 |
2020-06-18 | $17.44 | $17.49 | $17.44 | $17.48 | $17.10 | 2,415 |
2020-06-17 | $17.54 | $17.58 | $17.49 | $17.49 | $17.10 | 1,012 |
2020-06-16 | $17.81 | $17.81 | $17.33 | $17.48 | $17.10 | 1,389 |
2020-06-15 | $16.58 | $17.18 | $16.58 | $17.18 | $16.80 | 1,064 |
2020-06-12 | $16.94 | $17.02 | $16.92 | $17.02 | $16.65 | 405 |
2020-06-11 | $17.31 | $17.31 | $16.85 | $16.85 | $16.48 | 1,988 |
2020-06-10 | $17.89 | $17.92 | $17.83 | $17.89 | $17.50 | 82,892 |
2020-06-09 | $18.00 | $18.00 | $17.96 | $17.98 | $17.59 | 611 |
2020-06-08 | $17.89 | $18.01 | $17.89 | $18.01 | $17.62 | 456 |
2020-06-05 | $17.81 | $17.89 | $17.80 | $17.82 | $17.44 | 1,392 |
2020-06-04 | $17.52 | $17.60 | $17.41 | $17.45 | $17.07 | 5,010 |
2020-06-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.18 | 269 |
2020-06-02 | $17.23 | $17.37 | $17.23 | $17.37 | $16.99 | 560 |
2020-06-01 | $17.08 | $17.27 | $17.08 | $17.23 | $16.85 | 2,667 |
2020-05-29 | $17.18 | $17.18 | $17.18 | $17.18 | $16.80 | 89 |
2020-05-28 | $17.01 | $17.02 | $17.01 | $17.02 | $16.65 | 317 |
2020-05-27 | $16.84 | $17.06 | $16.84 | $17.06 | $16.69 | 179 |
2020-05-26 | $17.07 | $17.12 | $16.89 | $16.89 | $16.52 | 2,666 |
2020-05-22 | $16.71 | $16.81 | $16.71 | $16.81 | $16.44 | 2,242 |
2020-05-21 | $16.74 | $16.81 | $16.74 | $16.76 | $16.39 | 885 |
2020-05-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.48 | 149 |
2020-05-19 | $16.77 | $16.77 | $16.61 | $16.61 | $16.25 | 723 |
2020-05-18 | $16.64 | $16.71 | $16.62 | $16.67 | $16.31 | 2,787 |
2020-05-15 | $16.27 | $16.27 | $16.27 | $16.27 | $15.92 | 47 |
2020-05-14 | $15.65 | $16.10 | $15.60 | $16.10 | $15.75 | 4,886 |
2020-05-13 | $16.20 | $16.20 | $15.79 | $15.92 | $15.57 | 9,050 |
2020-05-12 | $16.58 | $16.58 | $16.24 | $16.24 | $15.88 | 1,563 |
2020-05-11 | $16.22 | $16.61 | $16.22 | $16.55 | $16.19 | 4,743 |
2020-05-08 | $16.43 | $16.43 | $16.39 | $16.43 | $16.07 | 660 |
2020-05-07 | $16.24 | $16.24 | $16.16 | $16.17 | $15.82 | 1,719 |
2020-05-06 | $16.15 | $16.15 | $16.01 | $16.01 | $15.66 | 616 |
2020-05-05 | $15.91 | $16.11 | $15.91 | $16.04 | $15.69 | 2,510 |
2020-05-04 | $15.78 | $15.80 | $15.78 | $15.80 | $15.46 | 256 |
2020-05-01 | $15.79 | $15.79 | $15.77 | $15.77 | $15.43 | 517 |
2020-04-30 | $15.60 | $15.83 | $15.60 | $15.78 | $15.43 | 7,979 |
2020-04-29 | $15.82 | $15.83 | $15.80 | $15.80 | $15.46 | 3,596 |
2020-04-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.41 | 149 |
2020-04-27 | $15.80 | $15.80 | $15.72 | $15.75 | $15.41 | 4,650 |
2020-04-24 | $15.85 | $15.89 | $15.80 | $15.83 | $15.49 | 3,019 |
2020-04-23 | $15.94 | $15.94 | $15.85 | $15.85 | $15.50 | 2,842 |
2020-04-22 | $15.99 | $15.99 | $15.87 | $15.87 | $15.52 | 626 |
2020-04-21 | $15.88 | $15.88 | $15.86 | $15.88 | $15.53 | 1,378 |
2020-04-20 | $15.81 | $15.82 | $15.81 | $15.82 | $15.47 | 877 |
2020-04-17 | $16.25 | $16.25 | $15.78 | $15.78 | $15.44 | 618 |
2020-04-16 | $15.81 | $15.83 | $15.81 | $15.82 | $15.47 | 1,152 |
2020-04-15 | $15.34 | $15.80 | $15.34 | $15.80 | $15.46 | 4,183 |
2020-04-14 | $15.62 | $15.69 | $15.59 | $15.66 | $15.32 | 2,062 |
2020-04-13 | $15.62 | $15.69 | $15.62 | $15.66 | $15.32 | 2,049 |
2020-04-09 | $15.66 | $15.68 | $15.65 | $15.65 | $15.31 | 616 |
2020-04-08 | $15.64 | $15.64 | $15.61 | $15.61 | $15.27 | 1,559 |
2020-04-07 | $15.62 | $15.63 | $15.56 | $15.63 | $15.29 | 1,167 |
2020-04-06 | $15.76 | $15.77 | $15.70 | $15.70 | $15.35 | 3,037 |
2020-04-03 | $15.97 | $15.97 | $15.80 | $15.80 | $15.45 | 558 |
2020-04-02 | $15.50 | $15.77 | $15.50 | $15.77 | $15.42 | 1,301 |
2020-04-01 | $15.85 | $15.85 | $15.50 | $15.50 | $15.16 | 365 |
2020-03-31 | $16.55 | $16.55 | $16.31 | $16.31 | $15.95 | 1,358 |
2020-03-30 | $16.26 | $16.58 | $16.26 | $16.58 | $16.21 | 966 |
2020-03-27 | $16.21 | $16.21 | $15.97 | $15.97 | $15.63 | 754 |
2020-03-26 | $16.02 | $16.61 | $16.02 | $16.61 | $16.25 | 6,684 |
2020-03-25 | $16.32 | $16.32 | $15.81 | $15.81 | $15.46 | 388 |
2020-03-24 | $15.07 | $15.69 | $15.07 | $15.69 | $15.35 | 2,100 |
2020-03-23 | $14.20 | $14.40 | $13.99 | $14.35 | $14.04 | 2,397 |
2020-03-20 | $15.10 | $15.15 | $14.50 | $14.50 | $14.18 | 5,360 |
2020-03-19 | $15.19 | $15.33 | $15.10 | $15.10 | $14.77 | 1,863 |
2020-03-18 | $14.34 | $14.65 | $14.28 | $14.65 | $14.33 | 2,005 |
2020-03-17 | $15.32 | $15.52 | $15.32 | $15.52 | $15.18 | 183 |
2020-03-16 | $15.48 | $15.98 | $14.67 | $15.98 | $15.63 | 6,363 |
2020-03-13 | $16.02 | $16.61 | $15.83 | $16.61 | $16.24 | 5,654 |
2020-03-12 | $15.96 | $16.16 | $14.89 | $15.71 | $15.36 | 13,487 |
2020-03-11 | $17.16 | $17.16 | $16.66 | $16.88 | $16.52 | 3,717 |
2020-03-10 | $17.26 | $17.77 | $17.00 | $17.77 | $17.38 | 7,661 |
2020-03-09 | $16.94 | $17.37 | $16.78 | $16.78 | $16.41 | 5,133 |
2020-03-06 | $17.80 | $18.04 | $17.63 | $18.04 | $17.64 | 14,405 |
2020-03-05 | $18.62 | $18.79 | $18.35 | $18.39 | $17.99 | 4,207 |
2020-03-04 | $18.75 | $19.01 | $18.45 | $19.00 | $18.58 | 10,989 |
2020-03-03 | $18.66 | $18.93 | $18.15 | $18.29 | $17.89 | 7,689 |
2020-03-02 | $18.09 | $18.66 | $17.97 | $18.66 | $18.25 | 2,850 |
2020-02-28 | $17.78 | $17.90 | $17.39 | $17.80 | $17.41 | 2,300 |
2020-02-27 | $18.92 | $18.92 | $18.25 | $18.25 | $17.85 | 1,805 |
2020-02-26 | $19.33 | $19.39 | $19.01 | $19.01 | $18.59 | 7,077 |
2020-02-25 | $19.77 | $19.77 | $19.14 | $19.14 | $18.72 | 24,894 |
2020-02-24 | $20.15 | $20.23 | $19.57 | $19.77 | $19.34 | 9,267 |
2020-02-21 | $20.43 | $20.43 | $20.25 | $20.25 | $19.81 | 8,718 |
2020-02-20 | $20.42 | $20.42 | $20.25 | $20.41 | $19.96 | 11,938 |
2020-02-19 | $20.52 | $20.64 | $20.42 | $20.42 | $19.97 | 7,801 |
2020-02-18 | $20.49 | $20.50 | $20.32 | $20.40 | $19.95 | 13,043 |
2020-02-14 | $20.60 | $20.60 | $20.36 | $20.40 | $19.96 | 77,276 |
2020-02-13 | $22.67 | $22.67 | $20.32 | $20.35 | $19.91 | 53,827 |
2020-02-12 | $20.35 | $20.37 | $20.35 | $20.36 | $19.92 | 2,333 |
2020-02-11 | $20.26 | $20.26 | $20.23 | $20.23 | $19.79 | 18,043 |
Armor US Equity Index ETF (ARMR) News Headlines
Recent Armor US Equity Index ETF (ARMR) News
Similar Companies to Armor US Equity Index ETF (ARMR) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |