Simplify Hedged Equity ETF (HEQT) Exchange: NYSE ARCA
Data as of April 25, 2024
$26.12 ($-0.08) -0.31%
Simplify Hedged Equity ETF - Daily Information
Click for more stock information on Simplify Hedged Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.96 |
| Previous Close | $26.12 |
| High | $26.13 |
| Low | $25.87 |
| Adjusted Open | $25.96 |
| Previous Adjusted Close | $26.12 |
| Adjusted High | $26.13 |
| Adjusted Low | $25.87 |
About Simplify Hedged Equity ETF (HEQT)
Simplify Hedged Equity ETF
Invest in Simplify Hedged Equity ETF (HEQT)
Historical Stock Data for Simplify Hedged Equity ETF (HEQT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $25.96 | $26.13 | $25.87 | $26.12 | $26.12 | 55,367 |
| 2024-04-24 | $26.20 | $26.21 | $26.08 | $26.20 | $26.20 | 35,731 |
| 2024-04-23 | $26.05 | $26.16 | $26.05 | $26.15 | $26.15 | 30,007 |
| 2024-04-22 | $25.87 | $26.04 | $25.83 | $25.94 | $25.94 | 44,601 |
| 2024-04-19 | $25.95 | $25.95 | $25.77 | $25.78 | $25.78 | 34,102 |
| 2024-04-18 | $25.98 | $26.07 | $25.93 | $25.96 | $25.96 | 16,266 |
| 2024-04-17 | $26.02 | $26.16 | $25.95 | $26.00 | $26.00 | 24,633 |
| 2024-04-16 | $26.11 | $26.14 | $26.05 | $26.10 | $26.10 | 56,371 |
| 2024-04-15 | $26.36 | $26.36 | $26.09 | $26.11 | $26.11 | 70,044 |
| 2024-04-12 | $26.34 | $26.34 | $26.20 | $26.23 | $26.23 | 53,497 |
| 2024-04-11 | $26.33 | $26.44 | $26.30 | $26.43 | $26.43 | 5,865 |
| 2024-04-10 | $26.25 | $26.35 | $26.25 | $26.32 | $26.32 | 44,747 |
| 2024-04-09 | $26.43 | $26.43 | $26.29 | $26.40 | $26.40 | 29,849 |
| 2024-04-08 | $26.44 | $26.45 | $26.38 | $26.39 | $26.39 | 13,773 |
| 2024-04-05 | $26.38 | $26.41 | $26.30 | $26.39 | $26.39 | 25,820 |
| 2024-04-04 | $26.49 | $26.50 | $26.24 | $26.25 | $26.25 | 36,051 |
| 2024-04-03 | $26.27 | $26.46 | $26.27 | $26.43 | $26.43 | 6,781,058 |
| 2024-04-02 | $26.37 | $26.41 | $26.33 | $26.33 | $26.33 | 115,869 |
| 2024-04-01 | $26.55 | $26.55 | $26.43 | $26.43 | $26.43 | 177,418 |
| 2024-03-28 | $26.49 | $26.51 | $26.46 | $26.49 | $26.49 | 426,485 |
| 2024-03-27 | $26.58 | $26.58 | $26.40 | $26.45 | $26.45 | 52,139 |
| 2024-03-26 | $26.43 | $26.46 | $26.32 | $26.32 | $26.32 | 96,167 |
| 2024-03-25 | $26.42 | $26.43 | $26.34 | $26.34 | $26.34 | 31,219 |
| 2024-03-22 | $26.41 | $26.54 | $26.41 | $26.47 | $26.37 | 106,348 |
| 2024-03-21 | $26.71 | $26.71 | $26.47 | $26.47 | $26.37 | 25,315 |
| 2024-03-20 | $26.36 | $26.47 | $26.35 | $26.43 | $26.33 | 51,393 |
| 2024-03-19 | $26.27 | $26.38 | $26.26 | $26.32 | $26.22 | 22,690 |
| 2024-03-18 | $26.34 | $26.35 | $26.24 | $26.24 | $26.14 | 43,910 |
| 2024-03-15 | $26.21 | $26.24 | $26.17 | $26.20 | $26.10 | 40,558 |
| 2024-03-14 | $26.46 | $26.46 | $26.26 | $26.28 | $26.18 | 73,850 |
| 2024-03-13 | $26.36 | $26.36 | $26.27 | $26.28 | $26.18 | 31,611 |
| 2024-03-12 | $26.22 | $26.31 | $26.21 | $26.29 | $26.19 | 49,669 |
| 2024-03-11 | $26.22 | $26.23 | $26.15 | $26.20 | $26.10 | 199,317 |
| 2024-03-08 | $26.23 | $26.31 | $26.21 | $26.24 | $26.14 | 45,024 |
| 2024-03-07 | $26.27 | $26.30 | $26.22 | $26.30 | $26.20 | 86,520 |
| 2024-03-06 | $26.24 | $26.24 | $26.16 | $26.21 | $26.11 | 42,103 |
| 2024-03-05 | $26.13 | $26.19 | $26.09 | $26.17 | $26.07 | 1,894,309 |
| 2024-03-04 | $26.20 | $26.24 | $26.16 | $26.20 | $26.10 | 30,912 |
| 2024-03-01 | $26.16 | $26.27 | $26.16 | $26.23 | $26.23 | 68,149 |
| 2024-02-29 | $26.13 | $26.17 | $26.09 | $26.17 | $26.17 | 21,589 |
| 2024-02-28 | $26.08 | $26.10 | $26.06 | $26.08 | $26.08 | 71,149 |
| 2024-02-27 | $26.08 | $26.12 | $26.06 | $26.10 | $26.10 | 97,431 |
| 2024-02-26 | $26.10 | $26.12 | $26.08 | $26.10 | $26.10 | 42,816 |
| 2024-02-23 | $26.10 | $26.12 | $26.08 | $26.12 | $26.12 | 30,736 |
| 2024-02-22 | $26.00 | $26.11 | $25.96 | $26.02 | $26.02 | 50,782 |
| 2024-02-21 | $25.95 | $25.95 | $25.76 | $25.90 | $25.90 | 119,010 |
| 2024-02-20 | $25.86 | $25.88 | $25.78 | $25.88 | $25.88 | 38,437 |
| 2024-02-16 | $26.00 | $26.00 | $25.88 | $25.95 | $25.95 | 30,959 |
| 2024-02-15 | $25.97 | $25.97 | $25.91 | $25.91 | $25.91 | 40,838 |
| 2024-02-14 | $26.94 | $26.94 | $25.82 | $25.97 | $25.97 | 120,166 |
| 2024-02-13 | $25.90 | $26.08 | $25.77 | $25.89 | $25.89 | 555,445 |
| 2024-02-12 | $25.94 | $25.95 | $25.91 | $25.93 | $25.93 | 43,041 |
| 2024-02-09 | $25.75 | $25.97 | $25.75 | $25.97 | $25.97 | 65,406 |
| 2024-02-08 | $25.88 | $25.91 | $25.82 | $25.82 | $25.82 | 5,219,797 |
| 2024-02-07 | $25.84 | $25.88 | $25.84 | $25.85 | $25.85 | 18,163 |
| 2024-02-06 | $25.64 | $25.79 | $25.64 | $25.79 | $25.79 | 7,622 |
| 2024-02-05 | $25.67 | $25.80 | $25.46 | $25.76 | $25.76 | 17,047 |
| 2024-02-02 | $25.71 | $25.84 | $25.71 | $25.84 | $25.84 | 65,836 |
| 2024-02-01 | $25.46 | $25.75 | $25.46 | $25.64 | $25.64 | 117,703 |
| 2024-01-31 | $25.56 | $25.68 | $25.49 | $25.49 | $25.49 | 11,950 |
| 2024-01-30 | $25.79 | $25.79 | $25.67 | $25.68 | $25.68 | 227,090 |
| 2024-01-29 | $25.65 | $25.71 | $25.65 | $25.68 | $25.68 | 43,359 |
| 2024-01-26 | $25.52 | $25.68 | $25.52 | $25.58 | $25.58 | 17,702 |
| 2024-01-25 | $25.64 | $25.66 | $25.57 | $25.62 | $25.62 | 42,229 |
| 2024-01-24 | $25.61 | $25.66 | $25.58 | $25.58 | $25.58 | 26,555 |
| 2024-01-23 | $25.71 | $25.71 | $25.55 | $25.58 | $25.58 | 43,555 |
| 2024-01-22 | $25.64 | $25.64 | $25.54 | $25.55 | $25.55 | 29,044 |
| 2024-01-19 | $25.39 | $25.53 | $25.39 | $25.51 | $25.51 | 28,265 |
| 2024-01-18 | $25.34 | $25.37 | $25.30 | $25.36 | $25.36 | 7,867 |
| 2024-01-17 | $25.76 | $25.76 | $25.23 | $25.30 | $25.30 | 17,278 |
| 2024-01-16 | $25.18 | $25.34 | $25.18 | $25.30 | $25.30 | 23,446 |
| 2024-01-12 | $25.38 | $25.40 | $25.32 | $25.40 | $25.40 | 58,479 |
| 2024-01-11 | $25.52 | $25.52 | $25.27 | $25.34 | $25.34 | 41,097 |
| 2024-01-10 | $25.32 | $25.35 | $25.28 | $25.32 | $25.32 | 33,123 |
| 2024-01-09 | $25.09 | $25.31 | $25.09 | $25.30 | $25.30 | 42,215 |
| 2024-01-08 | $25.20 | $25.30 | $25.20 | $25.29 | $25.29 | 31,250 |
| 2024-01-05 | $25.09 | $25.20 | $25.08 | $25.18 | $25.18 | 12,633 |
| 2024-01-04 | $25.20 | $25.21 | $25.14 | $25.16 | $25.16 | 34,934 |
| 2024-01-03 | $25.13 | $25.21 | $25.13 | $25.17 | $25.17 | 40,111 |
| 2024-01-02 | $25.22 | $25.27 | $25.17 | $25.27 | $25.27 | 19,303 |
| 2023-12-29 | $25.26 | $25.29 | $25.22 | $25.26 | $25.26 | 29,033 |
| 2023-12-28 | $25.06 | $25.31 | $25.06 | $25.30 | $25.30 | 37,769 |
| 2023-12-27 | $25.10 | $25.23 | $25.01 | $25.20 | $25.20 | 64,070 |
| 2023-12-26 | $25.51 | $25.51 | $25.18 | $25.25 | $25.25 | 30,040 |
| 2023-12-22 | $25.97 | $26.06 | $25.94 | $26.06 | $25.26 | 55,979 |
| 2023-12-21 | $25.96 | $25.97 | $25.86 | $25.92 | $25.13 | 18,671 |
| 2023-12-20 | $25.91 | $25.98 | $25.84 | $25.85 | $25.06 | 195,858 |
| 2023-12-19 | $25.88 | $25.97 | $25.88 | $25.97 | $25.17 | 104,639 |
| 2023-12-18 | $25.91 | $25.93 | $25.89 | $25.92 | $25.13 | 322,730 |
| 2023-12-15 | $25.87 | $25.89 | $25.84 | $25.87 | $25.08 | 24,226 |
| 2023-12-14 | $26.06 | $26.06 | $25.84 | $25.90 | $25.11 | 15,921 |
| 2023-12-13 | $25.68 | $25.85 | $25.68 | $25.85 | $25.06 | 15,773 |
| 2023-12-12 | $25.58 | $25.71 | $25.56 | $25.68 | $24.89 | 32,663 |
| 2023-12-11 | $25.54 | $25.60 | $25.54 | $25.59 | $24.81 | 15,844 |
| 2023-12-08 | $25.45 | $25.55 | $25.44 | $25.53 | $24.75 | 53,119 |
| 2023-12-07 | $25.40 | $25.46 | $25.38 | $25.43 | $24.65 | 33,800 |
| 2023-12-06 | $25.42 | $25.42 | $25.31 | $25.32 | $24.54 | 44,030 |
| 2023-12-05 | $25.39 | $25.39 | $25.37 | $25.39 | $24.61 | 9,383 |
| 2023-12-04 | $25.31 | $25.39 | $25.31 | $25.37 | $24.60 | 18,201 |
| 2023-12-01 | $25.31 | $25.46 | $25.31 | $25.46 | $24.68 | 24,667 |
| 2023-11-30 | $25.31 | $25.42 | $25.29 | $25.42 | $24.64 | 11,033 |
| 2023-11-29 | $25.31 | $25.41 | $25.27 | $25.27 | $24.50 | 28,269 |
| 2023-11-28 | $25.30 | $25.36 | $25.29 | $25.32 | $24.55 | 12,423 |
| 2023-11-27 | $25.30 | $25.34 | $25.30 | $25.32 | $24.55 | 10,330 |
| 2023-11-24 | $25.27 | $25.34 | $25.27 | $25.31 | $24.54 | 14,573 |
| 2023-11-22 | $25.28 | $25.33 | $25.28 | $25.31 | $24.54 | 22,462 |
| 2023-11-21 | $25.25 | $25.30 | $25.20 | $25.30 | $24.53 | 24,637 |
| 2023-11-20 | $25.19 | $25.31 | $25.19 | $25.23 | $24.46 | 52,581 |
| 2023-11-17 | $25.12 | $25.18 | $25.11 | $25.11 | $24.34 | 36,727 |
| 2023-11-16 | $25.13 | $25.13 | $25.04 | $25.13 | $24.36 | 18,687 |
| 2023-11-15 | $25.12 | $25.16 | $25.09 | $25.10 | $24.33 | 14,007 |
| 2023-11-14 | $24.97 | $25.11 | $24.97 | $25.05 | $24.29 | 32,864 |
| 2023-11-13 | $24.66 | $24.76 | $24.64 | $24.67 | $23.92 | 37,031 |
| 2023-11-10 | $24.57 | $24.75 | $24.57 | $24.74 | $24.74 | 19,103 |
| 2023-11-09 | $24.58 | $24.60 | $24.45 | $24.46 | $24.46 | 12,105 |
| 2023-11-08 | $24.61 | $24.65 | $24.53 | $24.60 | $24.60 | 44,432 |
| 2023-11-07 | $24.61 | $24.61 | $24.52 | $24.56 | $24.56 | 22,748 |
| 2023-11-06 | $24.52 | $24.54 | $24.46 | $24.52 | $24.52 | 20,817 |
| 2023-11-03 | $24.49 | $24.55 | $24.46 | $24.51 | $24.51 | 47,843 |
| 2023-11-02 | $24.24 | $24.35 | $24.24 | $24.34 | $24.34 | 27,739 |
| 2023-11-01 | $23.99 | $24.06 | $23.95 | $24.06 | $24.06 | 22,547 |
| 2023-10-31 | $23.87 | $23.93 | $23.81 | $23.92 | $23.92 | 43,707 |
| 2023-10-30 | $23.83 | $23.89 | $23.80 | $23.87 | $23.87 | 18,645 |
| 2023-10-27 | $23.73 | $23.85 | $23.70 | $23.70 | $23.70 | 36,183 |
| 2023-10-26 | $23.79 | $23.93 | $23.75 | $23.75 | $23.75 | 144,266 |
| 2023-10-25 | $24.07 | $24.07 | $23.95 | $23.96 | $23.96 | 28,877 |
| 2023-10-24 | $24.07 | $24.18 | $24.07 | $24.10 | $24.10 | 40,033 |
| 2023-10-23 | $24.05 | $24.17 | $24.03 | $24.07 | $24.07 | 33,529 |
| 2023-10-20 | $24.20 | $24.20 | $24.10 | $24.10 | $24.10 | 11,266 |
| 2023-10-19 | $24.34 | $24.46 | $24.27 | $24.28 | $24.28 | 7,370 |
| 2023-10-18 | $24.47 | $24.56 | $24.38 | $24.38 | $24.38 | 10,788 |
| 2023-10-17 | $24.53 | $24.72 | $24.53 | $24.63 | $24.63 | 32,822 |
| 2023-10-16 | $24.69 | $24.69 | $24.57 | $24.64 | $24.64 | 5,837 |
| 2023-10-13 | $24.59 | $24.59 | $24.42 | $24.45 | $24.45 | 42,730 |
| 2023-10-12 | $24.60 | $24.68 | $24.46 | $24.55 | $24.55 | 21,754 |
| 2023-10-11 | $24.61 | $24.68 | $24.56 | $24.68 | $24.68 | 16,638 |
| 2023-10-10 | $24.45 | $24.69 | $24.45 | $24.52 | $24.52 | 12,970 |
| 2023-10-09 | $24.42 | $24.56 | $24.34 | $24.56 | $24.56 | 12,586 |
| 2023-10-06 | $24.13 | $24.47 | $24.13 | $24.36 | $24.36 | 23,793 |
| 2023-10-05 | $24.21 | $24.29 | $24.17 | $24.25 | $24.25 | 8,834 |
| 2023-10-04 | $24.13 | $24.30 | $24.13 | $24.27 | $24.27 | 38,397 |
| 2023-10-03 | $24.22 | $24.27 | $24.14 | $24.25 | $24.25 | 16,495 |
| 2023-10-02 | $24.34 | $24.41 | $24.27 | $24.41 | $24.41 | 25,094 |
| 2023-09-29 | $24.50 | $24.51 | $24.34 | $24.37 | $24.37 | 4,840 |
| 2023-09-28 | $24.36 | $24.45 | $24.36 | $24.39 | $24.39 | 7,769 |
| 2023-09-27 | $24.33 | $24.39 | $24.24 | $24.38 | $24.38 | 25,045 |
| 2023-09-26 | $24.58 | $24.58 | $24.41 | $24.45 | $24.37 | 41,581 |
| 2023-09-25 | $24.58 | $24.65 | $24.53 | $24.65 | $24.57 | 17,028 |
| 2023-09-22 | $24.59 | $24.70 | $24.55 | $24.59 | $24.51 | 15,142 |
| 2023-09-21 | $25.00 | $25.00 | $24.62 | $24.62 | $24.54 | 28,913 |
| 2023-09-20 | $25.09 | $25.09 | $24.86 | $24.86 | $24.78 | 12,706 |
| 2023-09-19 | $25.15 | $25.15 | $24.93 | $25.02 | $24.94 | 8,145 |
| 2023-09-18 | $25.29 | $25.29 | $25.02 | $25.07 | $24.99 | 22,788 |
| 2023-09-15 | $25.15 | $25.15 | $25.03 | $25.06 | $24.98 | 18,941 |
| 2023-09-14 | $25.19 | $25.29 | $25.16 | $25.23 | $25.15 | 38,820 |
| 2023-09-13 | $24.95 | $25.14 | $24.95 | $25.07 | $24.99 | 16,918 |
| 2023-09-12 | $25.11 | $25.16 | $25.01 | $25.04 | $24.96 | 19,616 |
| 2023-09-11 | $24.95 | $25.18 | $24.95 | $25.13 | $25.05 | 17,112 |
| 2023-09-08 | $24.88 | $25.08 | $24.88 | $24.96 | $24.96 | 31,638 |
| 2023-09-07 | $24.96 | $25.01 | $24.91 | $24.97 | $24.97 | 15,357 |
| 2023-09-06 | $25.12 | $25.12 | $24.98 | $25.07 | $25.07 | 10,301 |
| 2023-09-05 | $25.08 | $25.24 | $25.08 | $25.18 | $25.18 | 10,844 |
| 2023-09-01 | $25.26 | $25.34 | $25.20 | $25.22 | $25.22 | 22,134 |
| 2023-08-31 | $25.17 | $25.33 | $25.17 | $25.19 | $25.19 | 11,118 |
| 2023-08-30 | $25.26 | $25.27 | $25.21 | $25.26 | $25.26 | 6,265 |
| 2023-08-29 | $24.97 | $25.20 | $24.97 | $25.19 | $25.19 | 19,062 |
| 2023-08-28 | $24.82 | $24.94 | $24.82 | $24.94 | $24.94 | 16,127 |
| 2023-08-25 | $24.65 | $24.86 | $24.65 | $24.82 | $24.82 | 29,043 |
| 2023-08-24 | $25.14 | $25.14 | $24.72 | $24.72 | $24.72 | 12,300 |
| 2023-08-23 | $24.84 | $24.95 | $24.84 | $24.92 | $24.92 | 15,122 |
| 2023-08-22 | $24.84 | $24.84 | $24.73 | $24.73 | $24.73 | 6,876 |
| 2023-08-21 | $24.56 | $24.77 | $24.56 | $24.77 | $24.77 | 2,065 |
| 2023-08-18 | $24.57 | $24.68 | $24.57 | $24.64 | $24.64 | 17,964 |
| 2023-08-17 | $24.73 | $24.86 | $24.67 | $24.71 | $24.71 | 46,181 |
| 2023-08-16 | $24.92 | $24.92 | $24.77 | $24.78 | $24.78 | 9,965 |
| 2023-08-15 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 12,522 |
| 2023-08-14 | $25.02 | $25.04 | $24.91 | $25.04 | $25.04 | 14,689 |
| 2023-08-11 | $24.95 | $24.97 | $24.92 | $24.96 | $24.96 | 11,725 |
| 2023-08-10 | $24.96 | $25.12 | $24.92 | $24.97 | $24.97 | 19,991 |
| 2023-08-09 | $24.98 | $25.01 | $24.93 | $24.99 | $24.99 | 10,723 |
| 2023-08-08 | $25.03 | $25.07 | $24.92 | $25.07 | $25.07 | 12,045 |
| 2023-08-07 | $25.12 | $25.12 | $25.00 | $25.02 | $25.02 | 9,868 |
| 2023-08-04 | $25.11 | $25.11 | $24.95 | $25.00 | $25.00 | 4,708 |
| 2023-08-03 | $24.84 | $25.05 | $24.84 | $24.97 | $24.97 | 7,053 |
| 2023-08-02 | $25.10 | $25.10 | $24.98 | $25.07 | $25.07 | 54,378 |
| 2023-08-01 | $25.24 | $25.24 | $25.14 | $25.19 | $25.19 | 30,105 |
| 2023-07-31 | $25.21 | $25.21 | $25.15 | $25.21 | $25.21 | 92,510 |
| 2023-07-28 | $25.09 | $25.19 | $25.09 | $25.17 | $25.17 | 9,682 |
| 2023-07-27 | $25.36 | $25.36 | $25.04 | $25.07 | $25.07 | 10,293 |
| 2023-07-26 | $25.11 | $25.13 | $25.07 | $25.13 | $25.13 | 12,917 |
| 2023-07-25 | $25.07 | $25.13 | $25.07 | $25.12 | $25.12 | 9,342 |
| 2023-07-24 | $25.07 | $25.10 | $25.05 | $25.05 | $25.05 | 14,430 |
| 2023-07-21 | $25.04 | $25.07 | $25.02 | $25.07 | $25.07 | 51,788 |
| 2023-07-20 | $24.86 | $25.07 | $24.86 | $25.01 | $25.01 | 16,246 |
| 2023-07-19 | $25.04 | $25.07 | $25.00 | $25.04 | $25.04 | 21,072 |
| 2023-07-18 | $25.03 | $25.05 | $25.01 | $25.04 | $25.04 | 22,394 |
| 2023-07-17 | $25.00 | $25.01 | $24.95 | $25.01 | $25.01 | 15,662 |
| 2023-07-14 | $25.14 | $25.14 | $24.92 | $24.95 | $24.95 | 11,381 |
| 2023-07-13 | $24.94 | $24.97 | $24.94 | $24.97 | $24.97 | 5,139 |
| 2023-07-12 | $24.92 | $24.93 | $24.86 | $24.89 | $24.89 | 35,249 |
| 2023-07-11 | $24.77 | $24.82 | $24.76 | $24.82 | $24.82 | 15,161 |
| 2023-07-10 | $24.91 | $24.91 | $24.72 | $24.73 | $24.73 | 23,994 |
| 2023-07-07 | $24.62 | $24.83 | $24.62 | $24.72 | $24.72 | 35,645 |
| 2023-07-06 | $24.90 | $24.90 | $24.71 | $24.73 | $24.73 | 101,660 |
| 2023-07-05 | $24.79 | $24.85 | $24.79 | $24.85 | $24.85 | 15,921 |
| 2023-07-03 | $24.80 | $24.84 | $24.80 | $24.83 | $24.83 | 7,677 |
| 2023-06-30 | $24.80 | $24.84 | $24.80 | $24.81 | $24.81 | 19,647 |
| 2023-06-29 | $24.68 | $24.73 | $24.64 | $24.73 | $24.73 | 10,677 |
| 2023-06-28 | $24.62 | $24.67 | $24.60 | $24.67 | $24.67 | 7,070 |
| 2023-06-27 | $24.56 | $24.67 | $24.55 | $24.65 | $24.65 | 28,091 |
| 2023-06-26 | $24.67 | $24.67 | $24.61 | $24.61 | $24.53 | 21,838 |
| 2023-06-23 | $24.65 | $24.70 | $24.65 | $24.66 | $24.58 | 25,672 |
| 2023-06-22 | $24.68 | $24.74 | $24.67 | $24.74 | $24.66 | 36,332 |
| 2023-06-21 | $24.90 | $24.90 | $24.49 | $24.68 | $24.68 | 35,379 |
| 2023-06-20 | $27.13 | $27.13 | $24.66 | $24.70 | $24.70 | 31,900 |
| 2023-06-16 | $24.85 | $24.85 | $24.71 | $24.77 | $24.77 | 10,861 |
| 2023-06-15 | $24.76 | $24.78 | $24.73 | $24.77 | $24.77 | 13,412 |
| 2023-06-14 | $24.71 | $24.73 | $24.66 | $24.73 | $24.73 | 29,522 |
| 2023-06-13 | $24.71 | $24.71 | $24.67 | $24.70 | $24.70 | 23,566 |
| 2023-06-12 | $24.70 | $24.70 | $24.61 | $24.67 | $24.67 | 13,362 |
| 2023-06-09 | $24.76 | $24.76 | $24.61 | $24.61 | $24.61 | 9,925 |
| 2023-06-08 | $24.44 | $24.60 | $24.44 | $24.60 | $24.60 | 3,824 |
| 2023-06-07 | $24.77 | $24.77 | $24.53 | $24.56 | $24.56 | 21,130 |
| 2023-06-06 | $24.54 | $24.67 | $24.54 | $24.63 | $24.63 | 22,507 |
| 2023-06-05 | $24.42 | $24.69 | $24.42 | $24.53 | $24.53 | 91,200 |
| 2023-06-02 | $24.48 | $24.54 | $24.45 | $24.54 | $24.54 | 42,532 |
| 2023-06-01 | $24.33 | $24.42 | $24.28 | $24.41 | $24.41 | 43,329 |
| 2023-05-31 | $24.11 | $24.31 | $24.11 | $24.30 | $24.30 | 30,736 |
| 2023-05-30 | $24.37 | $24.37 | $24.29 | $24.30 | $24.30 | 22,752 |
| 2023-05-26 | $24.38 | $24.38 | $24.21 | $24.32 | $24.32 | 33,293 |
| 2023-05-25 | $24.12 | $24.17 | $24.09 | $24.16 | $24.16 | 413,009 |
| 2023-05-24 | $24.06 | $24.10 | $24.01 | $24.03 | $24.03 | 50,537 |
| 2023-05-23 | $24.24 | $24.24 | $24.11 | $24.13 | $24.13 | 28,378 |
| 2023-05-22 | $24.38 | $24.38 | $24.23 | $24.28 | $24.28 | 54,385 |
| 2023-05-19 | $24.28 | $24.28 | $24.19 | $24.23 | $24.23 | 7,045 |
| 2023-05-18 | $24.15 | $24.23 | $24.11 | $24.23 | $24.23 | 61,498 |
| 2023-05-17 | $23.93 | $24.11 | $23.93 | $24.09 | $24.09 | 44,263 |
| 2023-05-16 | $23.95 | $24.00 | $23.92 | $23.92 | $23.92 | 54,701 |
| 2023-05-15 | $23.91 | $24.02 | $23.91 | $24.00 | $24.00 | 25,041 |
| 2023-05-12 | $24.03 | $24.03 | $23.84 | $23.93 | $23.93 | 52,472 |
| 2023-05-11 | $23.91 | $23.99 | $23.90 | $23.99 | $23.99 | 40,388 |
| 2023-05-10 | $23.96 | $24.04 | $23.88 | $24.01 | $24.01 | 38,014 |
| 2023-05-09 | $23.94 | $23.98 | $23.90 | $23.94 | $23.94 | 64,403 |
| 2023-05-08 | $23.97 | $24.02 | $23.95 | $24.01 | $24.01 | 78,105 |
| 2023-05-05 | $23.90 | $24.02 | $23.90 | $23.99 | $23.99 | 60,553 |
| 2023-05-04 | $23.73 | $23.78 | $23.66 | $23.72 | $23.72 | 36,877 |
| 2023-05-03 | $23.80 | $23.98 | $23.80 | $23.83 | $23.83 | 21,775 |
| 2023-05-02 | $23.97 | $24.03 | $23.82 | $23.93 | $23.93 | 58,983 |
| 2023-05-01 | $24.08 | $24.16 | $24.07 | $24.09 | $24.09 | 107,891 |
| 2023-04-28 | $24.20 | $24.20 | $23.94 | $24.08 | $24.08 | 190,224 |
| 2023-04-27 | $23.85 | $23.97 | $23.85 | $23.96 | $23.96 | 36,884 |
| 2023-04-26 | $23.73 | $23.77 | $23.64 | $23.69 | $23.69 | 13,380 |
| 2023-04-25 | $23.83 | $23.84 | $23.72 | $23.75 | $23.75 | 18,561 |
| 2023-04-24 | $23.95 | $23.96 | $23.88 | $23.92 | $23.92 | 14,499 |
| 2023-04-21 | $23.93 | $23.95 | $23.87 | $23.95 | $23.95 | 173,157 |
| 2023-04-20 | $23.99 | $23.99 | $23.83 | $23.90 | $23.90 | 9,190 |
| 2023-04-19 | $23.90 | $23.94 | $23.90 | $23.91 | $23.91 | 25,808 |
| 2023-04-18 | $23.86 | $23.92 | $23.86 | $23.90 | $23.90 | 26,368 |
| 2023-04-17 | $23.89 | $23.90 | $23.84 | $23.88 | $23.88 | 55,149 |
| 2023-04-14 | $23.87 | $23.87 | $23.76 | $23.84 | $23.84 | 12,066 |
| 2023-04-13 | $23.77 | $23.83 | $23.77 | $23.83 | $23.83 | 7,459 |
| 2023-04-12 | $23.08 | $23.78 | $23.08 | $23.70 | $23.70 | 11,691 |
| 2023-04-11 | $23.60 | $23.77 | $23.60 | $23.73 | $23.73 | 12,772 |
| 2023-04-10 | $23.60 | $23.73 | $23.58 | $23.69 | $23.69 | 27,581 |
| 2023-04-06 | $23.58 | $23.69 | $23.57 | $23.64 | $23.64 | 7,716 |
| 2023-04-05 | $23.61 | $23.64 | $23.58 | $23.64 | $23.64 | 6,553 |
| 2023-04-04 | $23.71 | $23.71 | $23.60 | $23.62 | $23.62 | 34,206 |
| 2023-04-03 | $23.66 | $23.71 | $23.64 | $23.66 | $23.66 | 23,508 |
| 2023-03-31 | $23.68 | $23.68 | $23.53 | $23.63 | $23.63 | 34,316 |
| 2023-03-30 | $23.48 | $23.49 | $23.44 | $23.47 | $23.47 | 35,762 |
| 2023-03-29 | $23.36 | $23.43 | $23.36 | $23.43 | $23.43 | 18,705 |
| 2023-03-28 | $23.23 | $23.25 | $23.18 | $23.18 | $23.18 | 20,709 |
| 2023-03-27 | $23.32 | $23.33 | $23.22 | $23.22 | $23.22 | 34,801 |
| 2023-03-24 | $23.16 | $23.31 | $23.16 | $23.29 | $23.21 | 3,547 |
| 2023-03-23 | $23.26 | $23.42 | $23.14 | $23.26 | $23.18 | 200,257 |
| 2023-03-22 | $23.36 | $23.49 | $23.20 | $23.20 | $23.12 | 37,795 |
| 2023-03-21 | $23.34 | $23.38 | $23.27 | $23.38 | $23.38 | 29,134 |
| 2023-03-20 | $23.15 | $23.26 | $23.15 | $23.23 | $23.23 | 12,924 |
| 2023-03-17 | $23.24 | $23.24 | $23.06 | $23.09 | $23.09 | 53,354 |
| 2023-03-16 | $22.90 | $23.25 | $22.87 | $23.22 | $23.22 | 47,892 |
| 2023-03-15 | $22.86 | $22.96 | $22.77 | $22.92 | $22.92 | 56,327 |
| 2023-03-14 | $22.97 | $23.06 | $22.97 | $23.05 | $23.05 | 174,450 |
| 2023-03-13 | $22.82 | $22.95 | $22.82 | $22.84 | $22.84 | 60,074 |
| 2023-03-10 | $23.01 | $23.09 | $22.84 | $22.88 | $22.88 | 17,424 |
| 2023-03-09 | $23.43 | $23.43 | $23.03 | $23.03 | $23.03 | 22,418 |
| 2023-03-08 | $23.32 | $23.32 | $23.24 | $23.32 | $23.32 | 9,851 |
| 2023-03-07 | $23.52 | $23.52 | $23.29 | $23.38 | $23.38 | 33,603 |
| 2023-03-06 | $23.61 | $23.62 | $23.50 | $23.51 | $23.51 | 94,863 |
| 2023-03-03 | $22.53 | $23.55 | $22.53 | $23.51 | $23.51 | 102,461 |
| 2023-03-02 | $23.16 | $23.37 | $23.16 | $23.33 | $23.33 | 161,826 |
| 2023-03-01 | $23.24 | $23.26 | $23.18 | $23.22 | $23.22 | 141,663 |
| 2023-02-28 | $23.28 | $23.37 | $23.26 | $23.28 | $23.28 | 16,319 |
| 2023-02-27 | $22.01 | $23.39 | $22.01 | $23.32 | $23.32 | 14,069 |
| 2023-02-24 | $23.18 | $23.27 | $23.17 | $23.23 | $23.23 | 13,780 |
| 2023-02-23 | $23.39 | $23.41 | $23.26 | $23.36 | $23.36 | 12,884 |
| 2023-02-22 | $23.37 | $23.38 | $23.26 | $23.26 | $23.26 | 12,545 |
| 2023-02-21 | $23.40 | $23.45 | $23.32 | $23.35 | $23.35 | 12,299 |
| 2023-02-17 | $23.54 | $23.58 | $23.48 | $23.54 | $23.54 | 11,160 |
| 2023-02-16 | $23.57 | $23.76 | $23.57 | $23.59 | $23.59 | 157,956 |
| 2023-02-15 | $23.65 | $23.74 | $23.65 | $23.72 | $23.72 | 15,846 |
| 2023-02-14 | $23.59 | $23.75 | $23.59 | $23.72 | $23.72 | 43,396 |
| 2023-02-13 | $23.47 | $23.66 | $23.47 | $23.62 | $23.62 | 12,827 |
| 2023-02-10 | $23.46 | $23.52 | $23.43 | $23.52 | $23.52 | 8,943 |
| 2023-02-09 | $22.46 | $23.64 | $22.46 | $23.49 | $23.49 | 7,607 |
| 2023-02-08 | $23.60 | $23.67 | $23.54 | $23.65 | $23.65 | 6,245 |
| 2023-02-07 | $23.30 | $23.71 | $23.30 | $23.68 | $23.68 | 37,577 |
| 2023-02-06 | $23.51 | $23.57 | $23.51 | $23.56 | $23.56 | 19,323 |
| 2023-02-03 | $23.62 | $23.67 | $23.53 | $23.61 | $23.61 | 40,497 |
| 2023-02-02 | $23.63 | $23.70 | $23.63 | $23.70 | $23.70 | 23,576 |
| 2023-02-01 | $23.38 | $23.59 | $23.27 | $23.50 | $23.50 | 39,253 |
| 2023-01-31 | $23.23 | $23.41 | $23.23 | $23.41 | $23.41 | 215,166 |
| 2023-01-30 | $23.21 | $23.34 | $23.20 | $23.21 | $23.21 | 9,994 |
| 2023-01-27 | $23.37 | $23.47 | $23.37 | $23.38 | $23.38 | 23,273 |
| 2023-01-26 | $23.29 | $23.38 | $23.23 | $23.38 | $23.38 | 8,843 |
| 2023-01-25 | $23.10 | $23.25 | $23.00 | $23.19 | $23.19 | 5,357 |
| 2023-01-24 | $23.19 | $23.27 | $23.18 | $23.25 | $23.25 | 9,999 |
| 2023-01-23 | $23.13 | $23.29 | $23.13 | $23.22 | $23.22 | 7,486 |
| 2023-01-20 | $22.93 | $23.09 | $22.81 | $23.09 | $23.09 | 19,204 |
| 2023-01-19 | $22.91 | $22.91 | $22.81 | $22.86 | $22.86 | 15,427 |
| 2023-01-18 | $23.11 | $23.11 | $22.93 | $22.95 | $22.95 | 4,118 |
| 2023-01-17 | $23.05 | $23.12 | $23.05 | $23.09 | $23.09 | 6,141 |
| 2023-01-13 | $22.95 | $23.14 | $22.95 | $23.11 | $23.11 | 11,515 |
| 2023-01-12 | $22.97 | $23.09 | $22.97 | $23.02 | $23.02 | 8,922 |
| 2023-01-11 | $22.87 | $22.95 | $22.87 | $22.95 | $22.95 | 8,873 |
| 2023-01-10 | $22.79 | $22.80 | $22.73 | $22.80 | $22.80 | 19,926 |
| 2023-01-09 | $22.86 | $22.91 | $22.75 | $22.75 | $22.75 | 11,025 |
| 2023-01-06 | $22.48 | $22.77 | $22.48 | $22.72 | $22.72 | 12,191 |
| 2023-01-05 | $22.43 | $22.54 | $22.42 | $22.46 | $22.46 | 8,988 |
| 2023-01-04 | $20.53 | $22.66 | $20.53 | $22.62 | $22.62 | 23,819 |
| 2023-01-03 | $22.64 | $22.64 | $22.39 | $22.54 | $22.54 | 9,353 |
| 2022-12-30 | $22.47 | $22.57 | $22.42 | $22.57 | $22.57 | 889,129 |
| 2022-12-29 | $22.54 | $22.69 | $22.51 | $22.59 | $22.59 | 102,427 |
| 2022-12-28 | $22.52 | $22.52 | $22.20 | $22.31 | $22.31 | 33,454 |
| 2022-12-27 | $23.00 | $23.22 | $22.10 | $22.52 | $22.52 | 15,394 |
| 2022-12-23 | $23.24 | $23.36 | $23.20 | $23.32 | $22.51 | 13,062 |
| 2022-12-22 | $23.20 | $23.27 | $23.08 | $23.27 | $22.46 | 36,840 |
| 2022-12-21 | $23.36 | $23.46 | $23.36 | $23.45 | $22.64 | 7,777 |
| 2022-12-20 | $23.20 | $23.33 | $23.20 | $23.22 | $22.42 | 273,845 |
| 2022-12-19 | $23.21 | $23.32 | $23.15 | $23.21 | $22.41 | 16,864 |
| 2022-12-16 | $23.33 | $23.41 | $23.29 | $23.32 | $22.51 | 10,910 |
| 2022-12-15 | $23.54 | $23.54 | $23.42 | $23.50 | $22.69 | 18,581 |
| 2022-12-14 | $23.94 | $23.99 | $23.78 | $23.87 | $23.04 | 14,998 |
| 2022-12-13 | $23.96 | $23.97 | $23.80 | $23.91 | $23.08 | 31,615 |
| 2022-12-12 | $23.61 | $23.73 | $23.61 | $23.73 | $22.91 | 7,465 |
| 2022-12-09 | $23.64 | $23.74 | $23.59 | $23.59 | $22.77 | 27,594 |
| 2022-12-08 | $23.66 | $23.72 | $23.65 | $23.65 | $22.83 | 25,405 |
| 2022-12-07 | $23.62 | $23.68 | $23.55 | $23.56 | $22.74 | 71,483 |
| 2022-12-06 | $23.76 | $23.76 | $23.52 | $23.63 | $22.81 | 19,522 |
| 2022-12-05 | $23.91 | $23.92 | $23.74 | $23.76 | $22.94 | 13,080 |
| 2022-12-02 | $23.90 | $24.01 | $23.87 | $24.01 | $23.18 | 74,889 |
| 2022-12-01 | $23.91 | $24.00 | $23.91 | $23.97 | $23.14 | 369,539 |
| 2022-11-30 | $25.97 | $27.25 | $23.59 | $23.91 | $23.08 | 18,089 |
| 2022-11-29 | $23.67 | $23.71 | $23.59 | $23.62 | $22.80 | 38,872 |
| 2022-11-28 | $23.72 | $23.75 | $23.64 | $23.69 | $22.87 | 6,415 |
| 2022-11-25 | $23.83 | $23.84 | $23.80 | $23.80 | $22.98 | 2,900 |
| 2022-11-23 | $23.79 | $23.87 | $23.77 | $23.87 | $23.87 | 38,704 |
| 2022-11-22 | $23.63 | $23.84 | $23.61 | $23.73 | $23.73 | 51,762 |
| 2022-11-21 | $23.51 | $23.60 | $23.49 | $23.50 | $23.50 | 49,689 |
| 2022-11-18 | $23.55 | $23.61 | $23.53 | $23.59 | $23.59 | 10,189 |
| 2022-11-17 | $23.43 | $23.56 | $23.41 | $23.52 | $23.52 | 140,006 |
| 2022-11-16 | $23.61 | $23.63 | $23.53 | $23.61 | $23.61 | 46,149 |
| 2022-11-15 | $23.88 | $23.88 | $23.54 | $23.60 | $23.60 | 28,220 |
| 2022-11-14 | $24.91 | $24.91 | $23.56 | $23.56 | $23.56 | 16,794 |
| 2022-11-11 | $23.58 | $23.67 | $23.49 | $23.66 | $23.66 | 74,623 |
| 2022-11-10 | $23.29 | $23.55 | $23.29 | $23.48 | $23.48 | 32,045 |
| 2022-11-09 | $23.15 | $23.30 | $23.05 | $23.05 | $23.05 | 37,169 |
| 2022-11-08 | $23.18 | $23.36 | $23.18 | $23.32 | $23.32 | 8,684 |
| 2022-11-07 | $23.18 | $23.26 | $23.17 | $23.21 | $23.21 | 30,497 |
| 2022-11-04 | $23.12 | $23.22 | $23.05 | $23.18 | $23.18 | 12,775 |
| 2022-11-03 | $23.15 | $23.17 | $23.06 | $23.07 | $23.07 | 31,638 |
| 2022-11-02 | $23.35 | $23.46 | $23.12 | $23.16 | $23.16 | 20,136 |
| 2022-11-01 | $23.44 | $23.44 | $23.30 | $23.36 | $23.36 | 15,985 |
| 2022-10-31 | $23.39 | $23.43 | $23.35 | $23.39 | $23.39 | 39,945 |
| 2022-10-28 | $23.31 | $23.49 | $23.27 | $23.38 | $23.38 | 109,130 |
| 2022-10-27 | $23.34 | $23.37 | $23.23 | $23.24 | $23.24 | 45,885 |
| 2022-10-26 | $23.30 | $23.39 | $23.21 | $23.24 | $23.24 | 10,143 |
| 2022-10-25 | $23.13 | $23.36 | $23.13 | $23.32 | $23.32 | 25,957 |
| 2022-10-24 | $23.17 | $23.31 | $23.10 | $23.31 | $23.31 | 152,885 |
| 2022-10-21 | $23.00 | $23.15 | $22.96 | $23.09 | $23.09 | 410,990 |
| 2022-10-20 | $23.12 | $23.13 | $22.81 | $22.85 | $22.85 | 6,824 |
| 2022-10-19 | $20.76 | $23.11 | $20.76 | $22.98 | $22.98 | 406,535 |
| 2022-10-18 | $23.16 | $23.16 | $23.02 | $23.06 | $23.06 | 17,585 |
| 2022-10-17 | $23.00 | $23.04 | $22.93 | $22.95 | $22.95 | 29,919 |
| 2022-10-14 | $22.94 | $22.94 | $22.67 | $22.76 | $22.76 | 21,465 |
| 2022-10-13 | $22.57 | $23.16 | $22.57 | $23.08 | $23.08 | 164,674 |
| 2022-10-12 | $22.67 | $22.84 | $22.67 | $22.84 | $22.84 | 26,168 |
| 2022-10-11 | $22.78 | $22.96 | $22.68 | $22.68 | $22.68 | 66,081 |
| 2022-10-10 | $22.80 | $22.88 | $22.72 | $22.86 | $22.86 | 22,192 |
| 2022-10-07 | $23.01 | $23.90 | $22.86 | $22.91 | $22.91 | 184,979 |
| 2022-10-06 | $23.21 | $23.28 | $23.19 | $23.21 | $23.21 | 13,287 |
| 2022-10-05 | $23.39 | $23.39 | $23.14 | $23.33 | $23.33 | 7,709 |
| 2022-10-04 | $23.28 | $23.37 | $23.17 | $23.34 | $23.34 | 36,085 |
| 2022-10-03 | $22.95 | $23.09 | $22.93 | $23.09 | $23.09 | 12,191 |
| 2022-09-30 | $23.17 | $23.17 | $22.76 | $22.79 | $22.79 | 22,493 |
| 2022-09-29 | $22.94 | $22.94 | $22.84 | $22.90 | $22.90 | 7,493 |
| 2022-09-28 | $22.95 | $23.26 | $22.94 | $23.16 | $23.16 | 74,167 |
| 2022-09-27 | $23.04 | $23.04 | $22.81 | $22.90 | $22.90 | 314,440 |
| 2022-09-26 | $23.10 | $23.10 | $22.88 | $22.92 | $22.92 | 12,011 |
| 2022-09-23 | $23.01 | $23.12 | $22.94 | $23.04 | $23.04 | 19,805 |
| 2022-09-22 | $23.21 | $23.29 | $23.02 | $23.28 | $23.28 | 20,621 |
| 2022-09-21 | $23.58 | $23.65 | $23.42 | $23.42 | $23.42 | 11,205 |
| 2022-09-20 | $23.52 | $23.56 | $23.45 | $23.48 | $23.48 | 8,835 |
| 2022-09-19 | $23.53 | $23.67 | $23.52 | $23.56 | $23.56 | 2,932 |
| 2022-09-16 | $23.48 | $23.54 | $23.40 | $23.54 | $23.54 | 26,651 |
| 2022-09-15 | $23.73 | $23.73 | $23.59 | $23.59 | $23.59 | 5,945 |
| 2022-09-14 | $23.68 | $23.80 | $23.61 | $23.80 | $23.80 | 23,754 |
| 2022-09-13 | $23.85 | $23.85 | $23.62 | $23.62 | $23.62 | 134,536 |
| 2022-09-12 | $23.99 | $24.01 | $23.92 | $23.98 | $23.98 | 10,171 |
| 2022-09-09 | $23.90 | $23.93 | $23.84 | $23.93 | $23.93 | 9,177 |
| 2022-09-08 | $23.74 | $23.79 | $23.69 | $23.79 | $23.79 | 6,017 |
| 2022-09-07 | $23.60 | $23.79 | $23.60 | $23.76 | $23.76 | 93,778 |
| 2022-09-06 | $24.54 | $24.54 | $23.49 | $23.52 | $23.52 | 2,725 |
| 2022-09-02 | $23.75 | $23.80 | $23.53 | $23.53 | $23.53 | 3,647 |
| 2022-09-01 | $23.59 | $23.64 | $23.47 | $23.64 | $23.64 | 25,592 |
| 2022-08-31 | $23.69 | $23.69 | $23.62 | $23.62 | $23.62 | 2,617 |
| 2022-08-30 | $23.71 | $23.76 | $23.54 | $23.64 | $23.64 | 125,378 |
| 2022-08-29 | $23.78 | $23.83 | $23.76 | $23.80 | $23.80 | 3,581 |
| 2022-08-26 | $23.99 | $23.99 | $23.82 | $23.82 | $23.82 | 3,184 |
| 2022-08-25 | $23.99 | $24.06 | $23.99 | $24.06 | $24.06 | 3,297 |
| 2022-08-24 | $23.97 | $23.98 | $23.97 | $23.98 | $23.98 | 493 |
| 2022-08-23 | $23.91 | $23.97 | $23.91 | $23.93 | $23.93 | 13,275 |
| 2022-08-22 | $23.98 | $23.98 | $23.93 | $23.93 | $23.93 | 3,143 |
| 2022-08-19 | $24.11 | $24.11 | $24.08 | $24.10 | $24.10 | 2,509 |
| 2022-08-18 | $24.19 | $24.19 | $24.17 | $24.17 | $24.17 | 1,655 |
| 2022-08-17 | $24.29 | $24.29 | $24.13 | $24.15 | $24.15 | 7,523 |
| 2022-08-16 | $24.19 | $24.21 | $24.17 | $24.17 | $24.17 | 5,512 |
| 2022-08-15 | $24.16 | $24.19 | $24.16 | $24.16 | $24.16 | 6,429 |
| 2022-08-12 | $24.16 | $24.17 | $24.12 | $24.15 | $24.15 | 15,667 |
| 2022-08-11 | $25.08 | $25.08 | $24.07 | $24.10 | $24.10 | 15,454 |
| 2022-08-10 | $24.05 | $24.09 | $24.04 | $24.07 | $24.07 | 5,508 |
| 2022-08-09 | $23.94 | $23.96 | $23.93 | $23.95 | $23.95 | 2,324 |
| 2022-08-08 | $23.99 | $23.99 | $23.92 | $23.96 | $23.96 | 8,261 |
| 2022-08-05 | $23.92 | $23.97 | $23.92 | $23.96 | $23.96 | 1,676 |
| 2022-08-04 | $23.94 | $23.94 | $23.93 | $23.94 | $23.94 | 40,866 |
| 2022-08-03 | $23.88 | $23.96 | $23.87 | $23.92 | $23.92 | 9,939 |
| 2022-08-02 | $23.80 | $23.84 | $23.77 | $23.83 | $23.83 | 11,174 |
| 2022-08-01 | $23.90 | $23.91 | $23.84 | $23.85 | $23.85 | 14,429 |
| 2022-07-29 | $26.00 | $26.00 | $23.87 | $23.90 | $23.90 | 36,059 |
| 2022-07-28 | $23.64 | $23.77 | $23.64 | $23.73 | $23.73 | 9,636 |
| 2022-07-27 | $23.55 | $23.70 | $23.53 | $23.70 | $23.70 | 14,020 |
| 2022-07-26 | $23.44 | $23.44 | $23.40 | $23.40 | $23.40 | 908,664 |
| 2022-07-25 | $23.54 | $23.55 | $23.54 | $23.55 | $23.55 | 762 |
| 2022-07-22 | $23.53 | $23.53 | $23.49 | $23.49 | $23.49 | 295 |
| 2022-07-21 | $23.43 | $23.56 | $23.43 | $23.54 | $23.54 | 3,670 |
| 2022-07-20 | $23.42 | $23.53 | $23.42 | $23.47 | $23.47 | 6,179 |
| 2022-07-19 | $23.39 | $23.42 | $23.39 | $23.42 | $23.42 | 1,785 |
| 2022-07-18 | $23.31 | $23.31 | $23.15 | $23.15 | $23.15 | 260 |
| 2022-07-15 | $23.15 | $23.25 | $23.15 | $23.22 | $23.22 | 2,350 |
| 2022-07-14 | $22.90 | $23.03 | $22.89 | $23.03 | $23.03 | 3,020 |
| 2022-07-13 | $23.02 | $23.09 | $23.02 | $23.07 | $23.07 | 2,678 |
| 2022-07-12 | $23.11 | $23.13 | $23.04 | $23.07 | $23.07 | 1,499 |
| 2022-07-11 | $23.16 | $23.16 | $23.10 | $23.13 | $23.13 | 891 |
| 2022-07-08 | $23.22 | $23.25 | $23.18 | $23.23 | $23.23 | 3,187 |
| 2022-07-07 | $23.22 | $23.24 | $23.18 | $23.22 | $23.22 | 5,022 |
| 2022-07-06 | $23.16 | $23.16 | $23.12 | $23.12 | $23.12 | 301 |
| 2022-07-05 | $22.88 | $23.10 | $22.88 | $23.10 | $23.10 | 3,510 |
| 2022-07-01 | $23.44 | $23.44 | $22.97 | $23.16 | $23.16 | 3,789 |
| 2022-06-30 | $22.86 | $23.00 | $22.86 | $23.00 | $23.00 | 3,579 |
| 2022-06-29 | $23.88 | $23.88 | $23.02 | $23.02 | $23.02 | 1,267 |
| 2022-06-28 | $23.06 | $23.06 | $22.99 | $23.01 | $23.01 | 2,120 |
| 2022-06-27 | $23.21 | $23.21 | $23.09 | $23.11 | $23.11 | 94,467 |
| 2022-06-24 | $23.19 | $23.25 | $23.19 | $23.25 | $23.17 | 18,172 |
| 2022-06-23 | $23.01 | $23.02 | $22.94 | $23.02 | $22.94 | 4,588 |
| 2022-06-22 | $22.92 | $23.00 | $22.92 | $22.97 | $22.89 | 1,895 |
| 2022-06-21 | $22.61 | $22.99 | $22.61 | $22.96 | $22.88 | 23,471 |
| 2022-06-17 | $22.71 | $22.79 | $22.71 | $22.73 | $22.65 | 8,126 |
| 2022-06-16 | $22.67 | $22.72 | $22.65 | $22.71 | $22.63 | 8,179 |
| 2022-06-15 | $22.84 | $22.88 | $22.73 | $22.82 | $22.74 | 4,822 |
| 2022-06-14 | $22.75 | $22.80 | $22.68 | $22.78 | $22.70 | 1,376 |
| 2022-06-13 | $22.81 | $22.88 | $22.75 | $22.79 | $22.71 | 29,165 |
| 2022-06-10 | $22.99 | $23.05 | $22.98 | $23.00 | $22.92 | 9,140 |
| 2022-06-09 | $23.25 | $23.26 | $23.15 | $23.15 | $23.07 | 2,019 |
| 2022-06-08 | $23.36 | $23.36 | $23.27 | $23.31 | $23.22 | 3,291 |
| 2022-06-07 | $23.34 | $23.42 | $23.34 | $23.41 | $23.33 | 1,153 |
| 2022-06-06 | $23.34 | $23.36 | $23.32 | $23.32 | $23.24 | 11,406 |
| 2022-06-03 | $23.31 | $23.31 | $23.31 | $23.31 | $23.22 | 304 |
| 2022-06-02 | $23.30 | $23.45 | $23.30 | $23.45 | $23.37 | 1,606 |
| 2022-06-01 | $23.29 | $23.36 | $23.29 | $23.32 | $23.24 | 12,444 |
| 2022-05-31 | $23.35 | $23.45 | $23.34 | $23.37 | $23.29 | 22,715 |
| 2022-05-27 | $23.35 | $23.42 | $23.33 | $23.40 | $23.32 | 7,238 |
| 2022-05-26 | $23.25 | $23.28 | $23.25 | $23.26 | $23.18 | 2,800 |
| 2022-05-25 | $23.06 | $23.09 | $23.01 | $23.09 | $23.01 | 1,593 |
| 2022-05-24 | $23.01 | $23.05 | $22.93 | $23.02 | $22.94 | 195,539 |
| 2022-05-23 | $23.01 | $23.07 | $23.00 | $23.06 | $22.98 | 4,424 |
| 2022-05-20 | $22.87 | $22.93 | $22.86 | $22.93 | $22.85 | 1,480 |
| 2022-05-19 | $23.59 | $23.59 | $22.92 | $22.93 | $22.85 | 7,255 |
| 2022-05-18 | $23.11 | $23.11 | $22.95 | $22.98 | $22.90 | 8,463 |
| 2022-05-17 | $23.11 | $23.19 | $23.11 | $23.17 | $23.09 | 1,622 |
| 2022-05-16 | $23.32 | $23.32 | $23.06 | $23.07 | $22.99 | 13,361 |
| 2022-05-13 | $25.00 | $25.00 | $23.05 | $23.10 | $23.02 | 54,381 |
| 2022-05-12 | $22.95 | $23.01 | $22.83 | $22.98 | $22.90 | 32,381 |
| 2022-05-11 | $23.18 | $23.18 | $22.96 | $22.96 | $22.88 | 3,246 |
| 2022-05-10 | $23.05 | $23.16 | $23.03 | $23.11 | $23.03 | 3,602 |
| 2022-05-09 | $23.11 | $23.17 | $23.08 | $23.12 | $23.04 | 37,566 |
| 2022-05-06 | $23.30 | $23.46 | $23.26 | $23.40 | $23.32 | 40,101 |
| 2022-05-05 | $25.00 | $25.00 | $23.39 | $23.45 | $23.36 | 5,797 |
| 2022-05-04 | $23.51 | $23.86 | $23.46 | $23.86 | $23.78 | 5,982 |
| 2022-05-03 | $23.48 | $23.70 | $23.47 | $23.54 | $23.46 | 353,365 |
| 2022-05-02 | $23.40 | $23.50 | $23.28 | $23.48 | $23.40 | 40,852 |
| 2022-04-29 | $23.78 | $23.78 | $23.40 | $23.40 | $23.32 | 6,085 |
| 2022-04-28 | $23.69 | $23.84 | $23.69 | $23.84 | $23.76 | 167 |
| 2022-04-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.49 | 160 |
| 2022-04-26 | $23.70 | $23.70 | $23.58 | $23.58 | $23.50 | 337 |
| 2022-04-25 | $23.80 | $23.86 | $23.72 | $23.86 | $23.78 | 7,450 |
| 2022-04-22 | $24.04 | $24.04 | $23.88 | $23.88 | $23.80 | 1,107 |
| 2022-04-21 | $24.45 | $24.45 | $24.19 | $24.19 | $24.11 | 3,015 |
| 2022-04-20 | $24.40 | $24.44 | $24.35 | $24.35 | $24.26 | 3,997 |
| 2022-04-19 | $24.31 | $24.39 | $24.29 | $24.39 | $24.31 | 7,942 |
| 2022-04-18 | $24.18 | $24.24 | $24.12 | $24.17 | $24.09 | 5,742 |
| 2022-04-14 | $24.29 | $24.29 | $24.18 | $24.18 | $24.09 | 2,498 |
| 2022-04-13 | $24.27 | $24.31 | $24.27 | $24.31 | $24.23 | 676 |
| 2022-04-12 | $24.39 | $24.39 | $24.05 | $24.12 | $24.04 | 9,002 |
| 2022-04-11 | $24.31 | $24.31 | $24.18 | $24.18 | $24.10 | 2,843 |
| 2022-04-08 | $24.51 | $24.52 | $24.43 | $24.43 | $24.34 | 13,675 |
| 2022-04-07 | $24.39 | $24.46 | $24.39 | $24.46 | $24.38 | 6,432 |
| 2022-04-06 | $24.60 | $24.60 | $24.35 | $24.40 | $24.32 | 3,220 |
| 2022-04-05 | $24.55 | $24.55 | $24.52 | $24.53 | $24.45 | 1,545 |
| 2022-04-04 | $24.67 | $24.68 | $24.66 | $24.66 | $24.57 | 874 |
| 2022-04-01 | $25.20 | $25.20 | $24.56 | $24.56 | $24.48 | 930 |
| 2022-03-31 | $25.20 | $25.20 | $24.52 | $24.52 | $24.44 | 1,120 |
| 2022-03-30 | $24.70 | $24.73 | $24.62 | $24.64 | $24.56 | 6,762 |
| 2022-03-29 | $25.08 | $25.08 | $24.70 | $24.70 | $24.62 | 1,051 |
| 2022-03-28 | $24.58 | $24.79 | $24.58 | $24.79 | $24.70 | 621 |
| 2022-03-25 | $24.52 | $24.52 | $24.52 | $24.52 | $24.43 | 125 |
| 2022-03-24 | $24.37 | $24.46 | $24.37 | $24.46 | $24.38 | 407 |
| 2022-03-23 | $24.31 | $24.31 | $24.31 | $24.31 | $24.23 | 38 |
| 2022-03-22 | $24.45 | $24.46 | $24.43 | $24.43 | $24.34 | 2,490 |
| 2022-03-21 | $24.28 | $24.30 | $24.25 | $24.30 | $24.22 | 391 |
| 2022-03-18 | $24.16 | $24.35 | $24.15 | $24.33 | $24.24 | 21,681 |
| 2022-03-17 | $24.08 | $24.20 | $24.03 | $24.16 | $24.08 | 24,910 |
| 2022-03-16 | $23.96 | $24.22 | $23.88 | $24.22 | $24.14 | 27,044 |
| 2022-03-15 | $23.82 | $23.88 | $23.82 | $23.88 | $23.79 | 3,408 |
| 2022-03-14 | $23.79 | $23.79 | $23.72 | $23.72 | $23.64 | 4,003 |
| 2022-03-11 | $23.89 | $23.89 | $23.78 | $23.78 | $23.70 | 1,350 |
| 2022-03-10 | $23.89 | $23.89 | $23.89 | $23.89 | $23.81 | 3 |
| 2022-03-09 | $23.94 | $23.98 | $23.93 | $23.94 | $23.85 | 77,059 |
| 2022-03-08 | $23.73 | $23.83 | $23.69 | $23.77 | $23.69 | 30,547 |
| 2022-03-07 | $23.90 | $23.90 | $23.79 | $23.79 | $23.70 | 14,783 |
| 2022-03-04 | $24.08 | $24.09 | $24.06 | $24.07 | $23.99 | 31,774 |
| 2022-03-03 | $24.20 | $24.20 | $24.14 | $24.14 | $24.06 | 379 |
| 2022-03-02 | $24.15 | $24.20 | $24.15 | $24.20 | $24.12 | 2,015 |
| 2022-03-01 | $23.95 | $24.12 | $23.95 | $24.12 | $24.04 | 623 |
| 2022-02-28 | $24.10 | $24.16 | $24.06 | $24.16 | $24.08 | 4,802 |
| 2022-02-25 | $24.00 | $24.24 | $24.00 | $24.19 | $24.11 | 2,416 |
| 2022-02-24 | $23.58 | $23.96 | $23.58 | $23.96 | $23.88 | 1,069 |
| 2022-02-23 | $24.00 | $24.00 | $23.83 | $23.83 | $23.75 | 1,822 |
| 2022-02-22 | $24.00 | $24.03 | $24.00 | $24.01 | $23.92 | 1,620 |
| 2022-02-18 | $24.25 | $24.25 | $24.24 | $24.24 | $24.16 | 745 |
| 2022-02-17 | $24.30 | $24.30 | $24.21 | $24.21 | $24.13 | 363 |
| 2022-02-16 | $24.38 | $24.48 | $24.32 | $24.43 | $24.34 | 1,252 |
| 2022-02-15 | $24.39 | $24.43 | $24.39 | $24.43 | $24.35 | 525 |
| 2022-02-14 | $24.26 | $24.34 | $24.26 | $24.29 | $24.20 | 4,315 |
| 2022-02-11 | $24.65 | $24.65 | $24.36 | $24.36 | $24.28 | 2,163 |
| 2022-02-10 | $24.75 | $24.75 | $24.58 | $24.58 | $24.49 | 411 |
| 2022-02-09 | $24.74 | $24.82 | $24.74 | $24.80 | $24.71 | 1,302 |
| 2022-02-08 | $24.54 | $24.63 | $24.54 | $24.63 | $24.54 | 2,688 |
| 2022-02-07 | $24.35 | $24.61 | $24.35 | $24.50 | $24.42 | 3,874 |
| 2022-02-04 | $24.48 | $24.60 | $24.48 | $24.60 | $24.52 | 3,248 |
| 2022-02-03 | $24.64 | $24.64 | $24.58 | $24.64 | $24.55 | 26,966 |
| 2022-02-02 | $24.81 | $24.84 | $24.78 | $24.84 | $24.75 | 793 |
| 2022-02-01 | $24.60 | $24.72 | $24.60 | $24.72 | $24.63 | 22,184 |
| 2022-01-31 | $24.54 | $24.67 | $24.53 | $24.63 | $24.54 | 124,390 |
| 2022-01-28 | $24.16 | $24.41 | $24.16 | $24.41 | $24.33 | 758 |
| 2022-01-27 | $24.32 | $24.44 | $24.19 | $24.20 | $24.12 | 1,842 |
| 2022-01-26 | $24.07 | $24.48 | $24.07 | $24.23 | $24.15 | 21,928 |
| 2022-01-25 | $24.09 | $24.41 | $24.09 | $24.28 | $24.20 | 5,922 |
| 2022-01-24 | $24.09 | $24.32 | $23.97 | $24.32 | $24.24 | 9,524 |
| 2022-01-21 | $24.58 | $24.58 | $24.27 | $24.33 | $24.25 | 2,966 |
| 2022-01-20 | $24.82 | $25.07 | $24.62 | $24.62 | $24.54 | 4,662 |
| 2022-01-19 | $25.10 | $25.10 | $24.83 | $24.83 | $24.74 | 10,260 |
| 2022-01-18 | $25.10 | $25.10 | $25.00 | $25.01 | $24.92 | 1,749 |
| 2022-01-14 | $25.31 | $25.33 | $25.26 | $25.33 | $25.24 | 7,656 |
| 2022-01-13 | $25.50 | $25.50 | $25.29 | $25.29 | $25.21 | 719 |
| 2022-01-12 | $25.56 | $25.56 | $25.51 | $25.53 | $25.44 | 2,012 |
| 2022-01-11 | $25.47 | $25.50 | $25.47 | $25.47 | $25.38 | 2,090 |
| 2022-01-10 | $25.26 | $25.33 | $25.26 | $25.33 | $25.24 | 1,937 |
| 2022-01-07 | $25.38 | $25.38 | $25.37 | $25.37 | $25.29 | 104 |
| 2022-01-06 | $25.40 | $25.49 | $25.40 | $25.41 | $25.32 | 5,439 |
| 2022-01-05 | $25.67 | $25.67 | $25.43 | $25.43 | $25.34 | 2,637 |
| 2022-01-04 | $25.65 | $25.66 | $25.62 | $25.66 | $25.58 | 2,147 |
| 2022-01-03 | $25.90 | $25.90 | $25.60 | $25.64 | $25.55 | 14,404 |
| 2021-12-31 | $25.52 | $25.63 | $25.48 | $25.57 | $25.48 | 16,698 |
| 2021-12-30 | $25.66 | $25.66 | $25.59 | $25.59 | $25.50 | 1,141 |
| 2021-12-29 | $25.61 | $25.67 | $25.57 | $25.66 | $25.57 | 63,500 |
| 2021-12-28 | $25.61 | $25.61 | $25.55 | $25.55 | $25.46 | 1,452 |
| 2021-12-27 | $25.55 | $25.56 | $25.51 | $25.56 | $25.47 | 11,943 |
| 2021-12-23 | $25.55 | $25.56 | $25.50 | $25.50 | $25.34 | 1,325 |
| 2021-12-22 | $25.41 | $25.41 | $25.41 | $25.41 | $25.25 | 4,384 |
| 2021-12-21 | $25.16 | $25.29 | $25.16 | $25.27 | $25.12 | 4,384 |
| 2021-12-20 | $24.99 | $25.06 | $24.99 | $25.06 | $24.91 | 802 |
| 2021-12-17 | $25.31 | $25.31 | $25.21 | $25.21 | $25.05 | 817 |
| 2021-12-16 | $25.32 | $25.32 | $25.32 | $25.32 | $25.17 | 60 |
| 2021-12-15 | $25.36 | $25.44 | $25.36 | $25.44 | $25.28 | 355 |
| 2021-12-14 | $25.22 | $25.22 | $25.17 | $25.17 | $25.02 | 204 |
| 2021-12-13 | $25.43 | $25.43 | $25.28 | $25.28 | $25.12 | 9,206 |
| 2021-12-10 | $25.39 | $25.44 | $25.39 | $25.43 | $25.27 | 11,990 |
| 2021-12-09 | $25.39 | $25.39 | $25.32 | $25.32 | $25.17 | 1,049 |
| 2021-12-08 | $25.33 | $25.38 | $25.32 | $25.38 | $25.22 | 1,132 |
| 2021-12-07 | $25.31 | $25.31 | $25.29 | $25.31 | $25.15 | 620 |
| 2021-12-06 | $24.65 | $25.07 | $24.65 | $25.05 | $24.89 | 3,380 |
| 2021-12-03 | $24.80 | $24.86 | $24.80 | $24.86 | $24.71 | 4,009 |
| 2021-12-02 | $25.00 | $25.00 | $24.97 | $24.97 | $24.82 | 164 |
| 2021-12-01 | $25.07 | $25.07 | $24.82 | $24.82 | $24.67 | 1,789 |
| 2021-11-30 | $25.10 | $25.10 | $24.96 | $24.96 | $24.81 | 3,520 |
| 2021-11-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.08 | 195 |
| 2021-11-26 | $25.10 | $25.10 | $25.05 | $25.07 | $24.91 | 1,486 |
| 2021-11-24 | $25.35 | $25.36 | $25.34 | $25.34 | $25.18 | 1,346 |
| 2021-11-23 | $25.32 | $25.33 | $25.20 | $25.30 | $25.15 | 5,427 |
| 2021-11-22 | $25.45 | $25.45 | $25.27 | $25.30 | $25.14 | 7,002 |
| 2021-11-19 | $25.35 | $25.41 | $25.33 | $25.33 | $25.17 | 14,949 |
| 2021-11-18 | $25.29 | $25.34 | $25.29 | $25.34 | $25.18 | 413 |
| 2021-11-17 | $25.30 | $25.33 | $25.24 | $25.29 | $25.14 | 2,108 |
| 2021-11-16 | $25.33 | $25.38 | $25.31 | $25.34 | $25.18 | 673 |
| 2021-11-15 | $25.30 | $25.35 | $25.25 | $25.25 | $25.09 | 1,085 |
| 2021-11-12 | $25.16 | $25.27 | $25.16 | $25.24 | $25.08 | 2,285 |
| 2021-11-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.00 | 11 |
| 2021-11-10 | $25.15 | $25.20 | $25.11 | $25.11 | $24.95 | 14,373 |
| 2021-11-09 | $25.25 | $25.30 | $25.20 | $25.26 | $25.11 | 10,193 |
| 2021-11-08 | $26.58 | $26.58 | $25.28 | $25.28 | $25.12 | 401,243 |
| 2021-11-05 | $25.37 | $25.38 | $25.28 | $25.32 | $25.16 | 3,137 |
| 2021-11-04 | $25.25 | $25.25 | $25.24 | $25.24 | $25.09 | 445 |
| 2021-11-03 | $25.10 | $25.22 | $25.09 | $25.19 | $25.03 | 11,160 |
| 2021-11-02 | $25.11 | $25.11 | $25.10 | $25.10 | $24.94 | 11,238 |
Simplify Hedged Equity ETF (HEQT) News Headlines
Recent Simplify Hedged Equity ETF (HEQT) News
Similar Companies to Simplify Hedged Equity ETF (HEQT) 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 | -- | -- | -- |