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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.