Hoya Capital Housing ETF (HOMZ)

Exchange: NYSE ARCA

$43.72 ($0.34) 0.77%

Data as of Nov. 30, 2021

Nov. 30, 2021
Hoya Capital Housing ETF - Daily Information
Click for more stock information on Hoya Capital Housing ETF.
Daily Information Data
Date Nov. 30, 2021
Open $43.51
Previous Close $43.72
High $43.72
Low $43.50
Adjusted Open $43.51
Previous Adjusted Close $43.72
Adjusted High $43.72
Adjusted Low $43.50

About Hoya Capital Housing ETF (HOMZ)

The Fund uses a “passive management” – or indexing – investment approach to track the performance, before fees and expenses, of the Index. The Index was established on August 17, 2018 by Hoya Capital Index Innovations, LLC, the Fund’s index provider (the “Index Provider”), and is a rules-based index composed of 100 companies that collectively represent the performance of the U.S. residential housing industry. The Index is designed to track total spending on housing and housing-related services across the United States. Hoya Capital Housing 100 Index The Index is comprised of U.S.-listed equity securities with significant business operations in one of four US Housing Industry Business Segments: 1) Home Ownership and Rental Operations; 2) Home Building and Construction; 3) Home Improvement and Furnishings; and 4) Home Financing, Technology & Services. The Index excludes companies that have a low percentage of their shares directly or indirectly available to the public or fail to meet certain liquidity thresholds. Each of the four US Housing Industry Business Segments are weighted in the Index based on an approximation of their relative contribution to US Gross Domestic Product, as defined by the Index Provider at index origination. The Index rules assign each company in the Index a classification (each, a “US Housing Industry Sector”) based on the percentage of the company’s revenues derived from that particular residential real estate-related business segment. The US Housing Industry Sectors included in the Index and the weight and quantity of components allocated to each US Housing Industry Sector component, as of each Index reconstitution date, are as follows: Hoya Capital Housing 100™ IndexIndex WeightNumber of ConstituentsWeight per ConstituentHome Ownership & Rental Operations30%Residential Real Estate Investment Trusts (“REITs”) & Real Estate Operators201.50%Home Building & Construction30%Homebuilders101.50%Home Building Products & Materials200.75%Home Improvement & Furnishings20%Home Improvement Retailers23.00%Home Furnishings & Home Goods180.78%Home Financing, Technology & Services20%Mortgage Lenders & Servicers160.67%Property, Title & Mortgage Insurers80.67%Real Estate Technology, Brokerage & Services60.67%Hoya Capital Housing 100™ Index100%100The Index is reconstituted and rebalanced semi-annually in June and December. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Index, and consequently the Fund, is expected to generally be concentrated in housing and real estate-related industries.

Historical Stock Data for Hoya Capital Housing ETF (HOMZ)
Date Open High Low Close Adj.Close Volume
2021-11-12 $43.51 $43.72 $43.50 $43.72 $43.72 2,390
2021-11-11 $43.40 $43.40 $43.27 $43.38 $43.38 3,261
2021-11-10 $43.44 $43.60 $43.16 $43.18 $43.18 3,856
2021-11-09 $43.31 $43.53 $43.31 $43.48 $43.48 4,556
2021-11-08 $43.27 $43.27 $43.12 $43.17 $43.17 2,874
2021-11-05 $43.19 $43.43 $43.01 $43.11 $43.11 12,631
2021-11-04 $43.15 $43.27 $42.80 $42.83 $42.83 6,169
2021-11-03 $42.88 $43.14 $42.86 $42.97 $42.97 17,766
2021-11-02 $42.85 $42.85 $42.59 $42.68 $42.68 3,744
2021-11-01 $42.66 $42.76 $42.29 $42.76 $42.76 6,143
2021-10-29 $42.47 $42.66 $42.40 $42.44 $42.44 4,590
2021-10-28 $42.11 $42.63 $42.11 $42.63 $42.63 4,191
2021-10-27 $42.57 $42.57 $42.01 $42.01 $42.01 2,194
2021-10-26 $42.52 $42.52 $42.29 $42.29 $42.29 6,461
2021-10-25 $42.47 $42.66 $42.31 $42.52 $42.52 11,109
2021-10-22 $42.29 $42.62 $42.29 $42.36 $42.36 13,208
2021-10-21 $42.26 $42.32 $42.09 $42.24 $42.24 8,677
2021-10-20 $41.77 $42.23 $41.77 $42.20 $42.20 18,036
2021-10-19 $41.95 $41.95 $41.60 $41.67 $41.67 5,068
2021-10-18 $41.22 $41.83 $41.22 $41.80 $41.69 8,975
2021-10-15 $41.90 $41.92 $41.50 $41.50 $41.39 51,605
2021-10-14 $41.30 $41.57 $41.10 $41.54 $41.43 13,687
2021-10-13 $40.83 $40.86 $40.48 $40.86 $40.75 9,452
2021-10-12 $40.39 $40.81 $40.39 $40.63 $40.52 6,360
2021-10-11 $40.44 $40.62 $40.30 $40.32 $40.21 7,873
2021-10-08 $40.59 $40.59 $40.34 $40.34 $40.23 6,645
2021-10-07 $40.85 $40.90 $40.56 $40.58 $40.47 4,331
2021-10-06 $39.85 $40.19 $39.48 $40.19 $40.08 15,444
2021-10-05 $40.06 $40.15 $39.85 $39.99 $39.88 5,626
2021-10-04 $40.15 $40.15 $39.85 $39.97 $39.86 5,511
2021-10-01 $39.82 $40.33 $39.60 $40.07 $39.96 15,369
2021-09-30 $40.56 $40.56 $39.68 $39.68 $39.57 4,519
2021-09-29 $40.64 $40.83 $40.61 $40.63 $40.51 11,628
2021-09-28 $40.94 $40.94 $40.35 $40.40 $40.29 7,257
2021-09-27 $40.96 $41.32 $40.96 $40.99 $40.88 6,313
2021-09-24 $40.90 $41.05 $40.88 $40.89 $40.78 10,832
2021-09-23 $41.10 $41.28 $40.99 $40.99 $40.87 7,848
2021-09-22 $40.61 $41.04 $40.61 $40.77 $40.65 15,280
2021-09-21 $40.75 $40.75 $40.42 $40.42 $40.31 5,703
2021-09-20 $40.39 $40.48 $39.96 $40.47 $40.36 138,528
2021-09-17 $41.02 $41.02 $40.84 $40.94 $40.83 4,565
2021-09-16 $40.93 $41.32 $40.93 $41.08 $40.97 7,469
2021-09-15 $40.77 $41.08 $40.66 $40.97 $40.86 3,828
2021-09-14 $41.51 $41.51 $40.72 $40.80 $40.69 7,997
2021-09-13 $41.46 $41.46 $41.11 $41.25 $41.10 7,020
2021-09-10 $41.52 $41.54 $41.02 $41.03 $40.88 3,777
2021-09-09 $41.63 $41.75 $41.38 $41.39 $41.24 4,198
2021-09-08 $41.70 $41.70 $41.41 $41.58 $41.42 14,822
2021-09-07 $42.24 $42.24 $41.70 $41.70 $41.55 5,581
2021-09-03 $42.46 $42.46 $42.11 $42.31 $42.15 6,471
2021-09-02 $42.48 $42.48 $42.30 $42.45 $42.30 3,791
2021-09-01 $42.07 $42.39 $42.07 $42.31 $42.16 3,995
2021-08-31 $42.00 $42.08 $41.96 $42.01 $41.86 5,532
2021-08-30 $42.21 $42.26 $42.11 $42.18 $42.02 6,644
2021-08-27 $41.77 $42.24 $41.77 $42.09 $41.94 8,104
2021-08-26 $41.62 $41.67 $41.58 $41.59 $41.44 12,364
2021-08-25 $41.58 $41.94 $41.58 $41.80 $41.65 8,152
2021-08-24 $41.20 $41.56 $41.20 $41.44 $41.29 6,548
2021-08-23 $41.33 $41.33 $41.06 $41.15 $41.00 86,819
2021-08-20 $40.75 $41.28 $40.57 $41.22 $41.07 5,942
2021-08-19 $40.50 $40.83 $40.49 $40.70 $40.55 22,869
2021-08-18 $40.78 $41.23 $40.78 $40.80 $40.65 4,476
2021-08-17 $41.62 $41.62 $40.60 $40.94 $40.79 10,654
2021-08-16 $41.65 $41.78 $41.32 $41.68 $41.49 4,804
2021-08-13 $41.80 $41.84 $41.62 $41.74 $41.55 4,802
2021-08-12 $41.91 $41.91 $41.60 $41.77 $41.58 8,728
2021-08-11 $41.41 $41.82 $41.41 $41.82 $41.63 5,944
2021-08-10 $41.02 $41.38 $40.99 $41.18 $40.99 7,806
2021-08-09 $41.29 $41.29 $41.00 $41.07 $40.88 4,720
2021-08-06 $41.57 $41.63 $41.23 $41.25 $41.06 10,696
2021-08-05 $41.22 $41.41 $41.18 $41.41 $41.22 5,307
2021-08-04 $41.32 $41.38 $41.02 $41.02 $40.83 7,580
2021-08-03 $41.28 $41.37 $40.92 $41.37 $41.18 8,565
2021-08-02 $41.30 $41.67 $41.09 $41.09 $40.90 10,724
2021-07-30 $41.34 $41.62 $41.14 $41.14 $40.95 4,575
2021-07-29 $40.95 $41.53 $40.95 $41.34 $41.15 5,468
2021-07-28 $40.91 $40.94 $40.58 $40.75 $40.57 7,192
2021-07-27 $40.60 $40.85 $40.47 $40.76 $40.58 5,309
2021-07-26 $40.91 $41.02 $40.69 $40.81 $40.63 20,616
2021-07-23 $40.66 $40.90 $40.60 $40.90 $40.72 9,220
2021-07-22 $40.55 $40.55 $40.23 $40.34 $40.16 9,374
2021-07-21 $40.49 $40.79 $40.49 $40.60 $40.42 2,967
2021-07-20 $39.35 $40.46 $39.35 $40.31 $40.13 5,080
2021-07-19 $39.48 $39.54 $39.14 $39.27 $39.09 8,251
2021-07-16 $40.33 $40.44 $39.97 $39.97 $39.79 5,304
2021-07-15 $40.16 $40.23 $40.00 $40.20 $40.02 6,166
2021-07-14 $40.22 $40.23 $40.14 $40.16 $39.98 8,494
2021-07-13 $40.91 $40.91 $40.08 $40.08 $39.90 6,737
2021-07-12 $40.65 $40.94 $40.62 $40.92 $40.65 4,795
2021-07-09 $40.51 $40.76 $40.42 $40.76 $40.49 7,555
2021-07-08 $40.16 $40.34 $39.77 $39.98 $39.72 7,610
2021-07-07 $40.50 $40.76 $40.34 $40.67 $40.40 17,250
2021-07-06 $40.57 $40.57 $39.97 $40.40 $40.14 15,409
2021-07-02 $40.75 $40.75 $40.42 $40.52 $40.26 9,993
2021-07-01 $40.25 $40.72 $40.25 $40.58 $40.31 6,885
2021-06-30 $40.07 $40.34 $40.07 $40.18 $39.92 6,454
2021-06-29 $40.32 $40.37 $40.15 $40.15 $39.89 9,215
2021-06-28 $40.34 $40.34 $40.01 $40.23 $39.97 10,551
2021-06-25 $40.30 $40.41 $40.20 $40.29 $40.03 61,461
2021-06-24 $40.13 $40.16 $39.96 $40.12 $39.86 7,568
2021-06-23 $40.26 $40.26 $40.01 $40.06 $39.80 10,214
2021-06-22 $39.90 $40.16 $39.90 $40.14 $39.87 14,177
2021-06-21 $39.46 $40.06 $39.46 $40.03 $39.77 11,877
2021-06-18 $39.37 $39.66 $39.29 $39.30 $39.04 8,691
2021-06-17 $39.93 $40.13 $39.39 $39.78 $39.52 11,946
2021-06-16 $40.44 $40.44 $39.92 $40.00 $39.74 6,678
2021-06-15 $40.45 $40.50 $40.17 $40.35 $40.09 11,111
2021-06-14 $40.89 $40.89 $40.38 $40.48 $40.18 22,765
2021-06-11 $40.67 $40.77 $40.61 $40.77 $40.47 4,643
2021-06-10 $41.16 $41.16 $40.49 $40.58 $40.28 14,290
2021-06-09 $41.32 $41.32 $40.89 $40.91 $40.61 10,850
2021-06-08 $41.15 $41.28 $40.97 $41.22 $40.92 9,956
2021-06-07 $40.85 $40.92 $40.79 $40.92 $40.62 5,276
2021-06-04 $40.72 $40.96 $40.50 $40.77 $40.47 12,217
2021-06-03 $40.96 $40.96 $40.50 $40.63 $40.33 22,508
2021-06-02 $40.80 $41.08 $40.73 $41.07 $40.76 15,309
2021-06-01 $40.92 $40.92 $40.70 $40.89 $40.59 9,906
2021-05-28 $40.76 $40.76 $40.41 $40.60 $40.30 11,153
2021-05-27 $40.69 $40.69 $40.51 $40.54 $40.24 35,246
2021-05-26 $40.19 $40.46 $40.13 $40.41 $40.11 6,972
2021-05-25 $40.08 $40.21 $39.97 $39.97 $39.68 32,441
2021-05-24 $39.73 $39.96 $39.70 $39.89 $39.60 12,420
2021-05-21 $40.05 $40.09 $39.60 $39.64 $39.35 17,149
2021-05-20 $39.59 $39.82 $39.38 $39.69 $39.40 9,541
2021-05-19 $39.45 $39.45 $38.81 $39.42 $39.13 47,055
2021-05-18 $40.31 $40.31 $39.82 $39.82 $39.53 10,198
2021-05-17 $40.45 $40.45 $40.00 $40.32 $39.98 23,448
2021-05-14 $40.32 $40.43 $40.00 $40.43 $40.09 11,943
2021-05-13 $38.99 $40.11 $38.99 $39.91 $39.57 18,228
2021-05-12 $40.21 $40.33 $38.91 $38.96 $38.63 19,505
2021-05-11 $40.91 $40.91 $40.16 $40.47 $40.12 12,879
2021-05-10 $41.46 $41.84 $41.25 $41.25 $40.90 16,428
2021-05-07 $40.67 $41.24 $40.42 $41.24 $40.89 6,865
2021-05-06 $40.40 $40.60 $40.12 $40.60 $40.26 22,161
2021-05-05 $40.79 $40.79 $40.13 $40.33 $39.99 13,500
2021-05-04 $40.45 $40.52 $40.17 $40.51 $40.16 12,709
2021-05-03 $40.63 $40.79 $40.43 $40.50 $40.16 11,963
2021-04-30 $40.55 $41.80 $40.13 $40.24 $39.90 17,346
2021-04-29 $40.60 $40.83 $40.30 $40.55 $40.21 11,582
2021-04-28 $40.63 $40.63 $40.22 $40.24 $39.90 12,370
2021-04-27 $40.31 $40.58 $40.15 $40.38 $40.04 9,964
2021-04-26 $40.10 $40.23 $40.05 $40.05 $39.72 22,819
2021-04-23 $39.50 $39.97 $39.41 $39.88 $39.54 6,832
2021-04-22 $39.86 $39.86 $39.18 $39.37 $39.04 14,977
2021-04-21 $39.37 $39.67 $39.37 $39.67 $39.33 9,457
2021-04-20 $39.45 $39.49 $38.91 $39.13 $38.80 7,675
2021-04-19 $39.88 $39.88 $39.37 $39.48 $39.15 24,847
2021-04-16 $39.45 $39.85 $39.45 $39.74 $39.40 16,426
2021-04-15 $39.13 $39.28 $39.01 $39.28 $38.95 9,178
2021-04-14 $39.34 $39.34 $38.86 $38.87 $38.54 14,108
2021-04-13 $39.39 $39.48 $38.80 $38.99 $38.66 14,058
2021-04-12 $39.22 $39.33 $38.98 $39.19 $38.78 15,253
2021-04-09 $38.85 $39.33 $38.77 $39.09 $38.68 16,772
2021-04-08 $38.66 $38.72 $38.52 $38.72 $38.32 8,500
2021-04-07 $38.99 $38.99 $38.56 $38.65 $38.25 10,927
2021-04-06 $38.95 $40.00 $38.68 $38.85 $38.44 17,093
2021-04-05 $39.94 $39.99 $38.41 $38.80 $38.40 58,082
2021-04-01 $38.17 $38.62 $38.15 $38.62 $38.22 13,725
2021-03-31 $38.21 $38.43 $37.95 $37.95 $37.56 7,311
2021-03-30 $37.67 $38.22 $37.59 $38.07 $37.67 12,913
2021-03-29 $38.23 $38.40 $37.58 $37.58 $37.19 8,043
2021-03-26 $37.50 $38.23 $37.50 $38.23 $37.83 8,779
2021-03-25 $36.60 $37.39 $36.09 $37.29 $36.90 6,122
2021-03-24 $36.75 $37.27 $36.51 $36.51 $36.13 5,368
2021-03-23 $37.27 $37.27 $36.68 $36.69 $36.31 14,467
2021-03-22 $37.30 $37.37 $37.01 $37.28 $36.89 3,894
2021-03-19 $37.36 $37.51 $37.04 $37.24 $36.86 3,551
2021-03-18 $37.89 $37.99 $37.22 $37.31 $36.92 12,043
2021-03-17 $37.33 $37.86 $37.10 $37.86 $37.47 5,084
2021-03-16 $38.00 $38.00 $37.53 $37.53 $37.14 6,022
2021-03-15 $37.93 $37.93 $37.34 $37.93 $37.50 18,902
2021-03-12 $37.04 $37.40 $37.02 $37.40 $36.98 8,017
2021-03-11 $37.09 $37.19 $37.05 $37.05 $36.63 5,380
2021-03-10 $36.57 $37.02 $36.56 $36.84 $36.42 10,674
2021-03-09 $36.55 $36.55 $36.22 $36.22 $35.81 11,351
2021-03-08 $35.66 $36.34 $35.66 $36.13 $35.72 6,238
2021-03-05 $34.78 $35.47 $34.03 $35.39 $34.99 41,057
2021-03-04 $35.14 $35.32 $33.93 $34.58 $34.19 12,152
2021-03-03 $35.77 $35.80 $35.29 $35.34 $34.94 9,642
2021-03-02 $35.93 $35.99 $35.59 $35.82 $35.42 5,446
2021-03-01 $35.75 $36.00 $35.75 $35.78 $35.38 9,836
2021-02-26 $35.18 $35.37 $34.87 $35.16 $34.77 5,564
2021-02-25 $36.59 $36.59 $35.01 $35.11 $34.72 10,255
2021-02-24 $35.81 $36.19 $35.59 $36.19 $35.78 6,322
2021-02-23 $35.89 $35.89 $35.20 $35.77 $35.37 6,169
2021-02-22 $35.81 $35.99 $35.81 $35.84 $35.43 4,583
2021-02-19 $35.35 $35.90 $35.35 $35.81 $35.41 6,317
2021-02-18 $35.59 $35.59 $35.25 $35.33 $34.93 4,724
2021-02-17 $35.79 $35.79 $35.16 $35.51 $35.11 15,696
2021-02-16 $36.44 $36.44 $35.62 $35.67 $35.26 21,109
2021-02-12 $35.68 $36.09 $35.68 $35.96 $35.55 23,513
2021-02-11 $36.30 $36.30 $35.75 $35.96 $35.55 15,510
2021-02-10 $35.83 $35.83 $35.46 $35.58 $35.17 10,457
2021-02-09 $35.74 $35.74 $35.35 $35.57 $35.17 25,231
2021-02-08 $35.31 $35.55 $35.00 $35.54 $35.14 16,515
2021-02-05 $34.74 $35.01 $34.68 $35.01 $34.61 8,362
2021-02-04 $34.36 $34.68 $34.36 $34.56 $34.17 21,050
2021-02-03 $34.30 $34.30 $33.87 $34.17 $33.78 13,753
2021-02-02 $33.47 $34.31 $33.35 $34.12 $33.73 9,743
2021-02-01 $33.41 $33.93 $33.15 $33.90 $33.52 8,392
2021-01-29 $34.05 $34.05 $33.01 $33.40 $33.02 6,005
2021-01-28 $34.50 $34.50 $33.90 $33.90 $33.52 13,889
2021-01-27 $34.73 $34.82 $33.99 $34.19 $33.80 26,170
2021-01-26 $35.08 $35.16 $34.44 $34.64 $34.25 36,966
2021-01-25 $34.66 $35.41 $34.59 $34.73 $34.34 7,288
2021-01-22 $34.50 $34.66 $34.20 $34.66 $34.27 14,992
2021-01-21 $34.20 $34.58 $34.20 $34.50 $34.11 17,589
2021-01-20 $33.47 $34.09 $33.00 $33.83 $33.45 8,837
2021-01-19 $35.88 $35.88 $33.43 $33.56 $33.16 10,502
2021-01-15 $33.45 $33.67 $33.16 $33.51 $33.11 3,544
2021-01-14 $33.59 $33.79 $33.56 $33.56 $33.16 6,151
2021-01-13 $33.43 $33.89 $33.31 $33.31 $32.91 8,848
2021-01-12 $33.05 $33.25 $33.00 $33.25 $32.85 7,745
2021-01-11 $32.62 $33.00 $32.62 $32.83 $32.44 4,549
2021-01-08 $33.13 $33.75 $32.49 $32.75 $32.36 27,106
2021-01-07 $32.83 $32.93 $32.68 $32.93 $32.53 5,117
2021-01-06 $31.76 $32.70 $31.76 $32.54 $32.15 14,713
2021-01-05 $31.83 $32.02 $31.69 $31.81 $31.43 7,068
2021-01-04 $32.57 $32.57 $31.43 $31.70 $31.33 20,385
2020-12-31 $32.16 $32.48 $32.13 $32.33 $31.94 8,316
2020-12-30 $32.32 $32.51 $32.29 $32.36 $31.97 8,755
2020-12-29 $32.31 $32.31 $32.10 $32.21 $31.83 6,126
2020-12-28 $32.77 $32.92 $32.44 $32.44 $32.05 6,313
2020-12-24 $32.30 $32.58 $32.30 $32.58 $32.19 4,088
2020-12-23 $33.32 $33.32 $32.91 $32.91 $32.00 10,823
2020-12-22 $32.99 $33.08 $32.92 $33.08 $32.16 74,856
2020-12-21 $32.72 $33.00 $32.54 $32.96 $32.05 6,527
2020-12-18 $33.75 $33.75 $32.88 $32.98 $32.07 9,238
2020-12-17 $34.25 $34.25 $33.09 $33.34 $32.42 5,147
2020-12-16 $33.01 $33.47 $32.76 $32.91 $32.00 17,984
2020-12-15 $32.58 $32.86 $32.29 $32.86 $31.95 6,069
2020-12-14 $32.54 $32.62 $32.20 $32.20 $31.31 8,266
2020-12-11 $32.16 $32.23 $32.07 $32.17 $31.28 3,837
2020-12-10 $32.54 $32.57 $32.21 $32.26 $31.37 23,314
2020-12-09 $32.50 $32.50 $32.16 $32.38 $31.48 2,074
2020-12-08 $32.29 $32.48 $32.25 $32.31 $31.41 3,255
2020-12-07 $32.44 $32.52 $32.35 $32.52 $31.62 5,001
2020-12-04 $32.34 $32.42 $32.32 $32.42 $31.52 13,396
2020-12-03 $31.91 $32.38 $31.91 $32.18 $31.29 5,950
2020-12-02 $31.90 $31.90 $31.71 $31.77 $30.89 5,299
2020-12-01 $32.11 $32.34 $31.98 $32.02 $31.14 5,316
2020-11-30 $32.15 $32.35 $31.58 $31.85 $30.97 15,365
2020-11-27 $32.42 $32.42 $32.21 $32.32 $31.42 7,887
2020-11-25 $32.44 $32.47 $32.25 $32.44 $31.54 1,855
2020-11-24 $33.00 $33.00 $32.43 $32.44 $31.54 7,755
2020-11-23 $32.09 $32.30 $32.09 $32.19 $31.30 2,210
2020-11-20 $31.88 $31.94 $31.66 $31.74 $30.87 6,552
2020-11-19 $31.33 $31.81 $31.33 $31.81 $30.93 5,915
2020-11-18 $32.02 $32.15 $31.57 $31.57 $30.69 11,011
2020-11-17 $31.59 $32.03 $31.42 $31.88 $31.00 7,893
2020-11-16 $31.74 $31.97 $31.64 $31.91 $30.90 15,502
2020-11-13 $31.00 $31.50 $31.00 $31.40 $30.40 5,355
2020-11-12 $31.29 $31.29 $30.58 $30.58 $29.61 7,516
2020-11-11 $31.02 $31.12 $30.78 $31.12 $30.14 4,967
2020-11-10 $30.39 $30.97 $30.39 $30.97 $29.99 1,388
2020-11-09 $30.55 $31.39 $30.18 $30.18 $29.22 12,148
2020-11-06 $30.72 $30.72 $30.50 $30.50 $29.53 2,260
2020-11-05 $31.01 $31.05 $30.84 $30.91 $29.93 10,018
2020-11-04 $30.64 $30.72 $30.27 $30.47 $29.50 14,461
2020-11-03 $29.94 $30.23 $29.88 $30.23 $29.27 9,804
2020-11-02 $28.78 $29.51 $28.78 $29.51 $28.57 9,294
2020-10-30 $28.85 $28.85 $28.48 $28.60 $27.70 2,807
2020-10-29 $28.93 $29.13 $28.83 $29.03 $28.11 2,048
2020-10-28 $29.22 $29.22 $28.95 $28.95 $28.03 6,045
2020-10-27 $32.16 $32.16 $29.60 $29.60 $28.66 4,182
2020-10-26 $30.42 $30.42 $29.79 $30.03 $29.08 11,567
2020-10-23 $30.65 $30.87 $30.65 $30.87 $29.89 3,143
2020-10-22 $30.44 $30.58 $30.35 $30.46 $29.50 8,221
2020-10-21 $30.76 $30.83 $30.42 $30.42 $29.46 4,123
2020-10-20 $30.96 $31.18 $30.90 $30.90 $29.92 2,447
2020-10-19 $31.75 $31.75 $30.72 $30.72 $29.67 16,134
2020-10-16 $31.73 $31.73 $31.22 $31.24 $30.18 6,385
2020-10-15 $30.33 $31.60 $30.33 $31.50 $30.43 6,937
2020-10-14 $31.26 $31.31 $31.23 $31.23 $30.17 1,011
2020-10-13 $31.24 $31.37 $31.15 $31.35 $30.28 2,637
2020-10-12 $31.65 $31.65 $31.33 $31.53 $30.46 9,645
2020-10-09 $31.50 $31.50 $31.26 $31.32 $30.25 8,487
2020-10-08 $31.18 $31.37 $31.00 $31.32 $30.25 11,732
2020-10-07 $30.86 $31.42 $30.62 $31.42 $30.35 22,048
2020-10-06 $30.80 $30.99 $30.38 $30.38 $29.35 8,464
2020-10-05 $30.99 $31.19 $30.52 $30.81 $29.76 19,593
2020-10-02 $29.45 $30.48 $29.20 $30.39 $29.36 3,783
2020-10-01 $29.62 $29.92 $29.58 $29.92 $28.90 1,858
2020-09-30 $29.34 $29.49 $29.04 $29.23 $28.23 5,268
2020-09-29 $28.86 $29.04 $28.82 $28.92 $27.94 3,214
2020-09-28 $28.97 $29.33 $28.95 $29.22 $28.23 9,849
2020-09-25 $28.12 $28.44 $28.10 $28.44 $27.47 2,702
2020-09-24 $27.89 $28.22 $27.89 $28.10 $27.15 1,216
2020-09-23 $28.90 $28.90 $28.00 $28.00 $27.05 2,091
2020-09-22 $28.25 $28.97 $28.25 $28.93 $27.94 3,660
2020-09-21 $28.69 $28.86 $28.20 $28.46 $27.49 6,182
2020-09-18 $29.47 $29.51 $29.12 $29.20 $28.20 7,741
2020-09-17 $29.59 $29.69 $29.50 $29.58 $28.57 72,759
2020-09-16 $29.69 $30.16 $29.69 $29.86 $28.84 4,256
2020-09-15 $30.59 $30.59 $29.60 $29.63 $28.62 4,851
2020-09-14 $29.37 $29.79 $29.37 $29.79 $28.76 9,375
2020-09-11 $28.91 $29.12 $28.55 $29.03 $28.02 6,515
2020-09-10 $29.43 $29.44 $28.95 $28.96 $27.95 3,970
2020-09-09 $28.89 $29.10 $28.88 $29.05 $28.04 12,300
2020-09-08 $28.46 $28.69 $28.32 $28.43 $27.44 3,531
2020-09-04 $29.32 $29.32 $28.39 $28.83 $27.83 9,129
2020-09-03 $29.90 $29.90 $28.99 $29.08 $28.07 37,578
2020-09-02 $29.95 $29.95 $29.48 $29.94 $28.90 5,779
2020-09-01 $29.39 $29.91 $29.39 $29.91 $28.87 8,141
2020-08-31 $29.36 $29.56 $29.28 $29.30 $28.29 9,449
2020-08-28 $29.70 $30.03 $29.55 $29.74 $28.71 22,653
2020-08-27 $29.57 $29.79 $29.36 $29.46 $28.44 14,238
2020-08-26 $29.51 $29.63 $29.33 $29.37 $28.35 7,606
2020-08-25 $29.52 $29.77 $29.36 $29.55 $28.53 7,012
2020-08-24 $29.65 $29.68 $29.29 $29.66 $28.63 5,409
2020-08-21 $29.16 $29.33 $28.97 $29.31 $28.29 23,783
2020-08-20 $28.87 $29.22 $28.74 $29.11 $28.10 7,923
2020-08-19 $29.50 $29.50 $28.97 $29.03 $28.02 6,136
2020-08-18 $29.32 $29.34 $29.07 $29.07 $28.06 5,154
2020-08-17 $29.23 $29.34 $29.09 $29.31 $28.26 8,373
2020-08-14 $28.99 $29.12 $28.90 $28.97 $27.93 5,064
2020-08-13 $29.23 $29.23 $28.94 $28.94 $27.90 3,385
2020-08-12 $29.30 $29.30 $28.87 $29.10 $28.06 6,189
2020-08-11 $29.53 $29.53 $28.87 $28.87 $27.83 5,386
2020-08-10 $28.88 $29.56 $28.87 $29.09 $28.05 22,467
2020-08-07 $28.29 $28.69 $28.29 $28.69 $27.66 11,885
2020-08-06 $28.09 $28.32 $28.09 $28.27 $27.26 57,712
2020-08-05 $28.01 $28.22 $27.96 $28.22 $27.21 5,697
2020-08-04 $27.78 $27.93 $27.78 $27.91 $26.91 6,321
2020-08-03 $27.86 $27.86 $27.77 $27.81 $26.81 1,632
2020-07-31 $27.57 $27.70 $27.31 $27.70 $26.71 21,989
2020-07-30 $27.61 $27.89 $27.61 $27.85 $26.85 136,587
2020-07-29 $27.32 $27.80 $27.32 $27.74 $26.75 6,695
2020-07-28 $27.24 $27.24 $27.04 $27.06 $26.08 1,741
2020-07-27 $26.72 $27.24 $26.72 $27.24 $26.26 1,983
2020-07-24 $26.94 $27.08 $26.74 $26.77 $25.81 12,145
2020-07-23 $26.98 $27.25 $26.60 $26.91 $25.94 1,940
2020-07-22 $26.08 $26.95 $26.08 $26.95 $25.98 4,787
2020-07-21 $26.41 $26.41 $26.29 $26.29 $25.34 1,971
2020-07-20 $26.20 $26.20 $26.01 $26.08 $25.15 1,038
2020-07-17 $26.39 $26.39 $26.32 $26.32 $25.37 1,775
2020-07-16 $26.30 $26.30 $26.20 $26.28 $25.34 1,317
2020-07-15 $26.00 $26.22 $25.93 $26.22 $25.28 1,105
2020-07-14 $25.41 $25.56 $25.31 $25.56 $24.64 1,199
2020-07-13 $25.48 $25.84 $25.15 $25.15 $24.20 3,160
2020-07-10 $25.10 $25.47 $25.10 $25.46 $24.50 1,799
2020-07-09 $25.24 $25.28 $24.82 $25.04 $24.09 5,150
2020-07-08 $25.43 $25.66 $25.38 $25.66 $24.69 1,000
2020-07-07 $25.50 $25.50 $25.28 $25.28 $24.33 388
2020-07-06 $26.09 $26.09 $25.65 $25.76 $24.79 2,422
2020-07-02 $26.05 $26.05 $25.50 $25.50 $24.53 755
2020-07-01 $25.56 $25.56 $25.50 $25.55 $24.59 782
2020-06-30 $25.25 $25.64 $25.25 $25.56 $24.59 1,008
2020-06-29 $24.81 $25.24 $24.60 $25.24 $24.29 1,384
2020-06-26 $24.75 $24.79 $24.60 $24.66 $23.72 1,990
2020-06-25 $24.98 $25.13 $24.97 $25.13 $24.18 1,008
2020-06-24 $24.61 $25.00 $24.60 $24.97 $24.02 1,701
2020-06-23 $25.99 $25.99 $25.77 $25.80 $24.82 4,104
2020-06-22 $25.52 $25.63 $25.00 $25.63 $24.66 4,214
2020-06-19 $25.97 $26.12 $24.84 $25.57 $24.60 17,053
2020-06-18 $26.24 $26.24 $25.97 $25.99 $25.00 4,459
2020-06-17 $27.87 $27.87 $26.24 $26.26 $25.26 6,026
2020-06-16 $26.08 $26.85 $26.08 $26.54 $25.54 3,750
2020-06-15 $24.22 $25.88 $24.22 $25.88 $24.88 4,185
2020-06-12 $25.50 $25.67 $24.82 $25.36 $24.37 3,891
2020-06-11 $25.23 $25.52 $24.58 $24.63 $23.67 10,506
2020-06-10 $27.46 $27.46 $26.51 $26.63 $25.60 6,527
2020-06-09 $27.52 $27.53 $27.16 $27.38 $26.32 2,641
2020-06-08 $28.10 $28.11 $27.83 $27.93 $26.85 2,817
2020-06-05 $27.40 $27.79 $27.29 $27.41 $26.35 5,398
2020-06-04 $26.12 $26.40 $25.89 $26.23 $25.21 2,978
2020-06-03 $25.76 $26.20 $25.76 $26.20 $25.18 6,762
2020-06-02 $24.95 $25.28 $24.95 $25.19 $24.22 1,837
2020-06-01 $24.44 $24.97 $24.44 $24.88 $23.91 1,695
2020-05-29 $24.59 $24.62 $24.57 $24.60 $23.64 1,190
2020-05-28 $26.65 $27.09 $24.67 $24.67 $23.71 10,647
2020-05-27 $25.29 $25.29 $24.44 $25.10 $24.12 3,567
2020-05-26 $24.32 $24.49 $24.32 $24.35 $23.41 4,629
2020-05-22 $23.12 $23.45 $23.12 $23.44 $22.53 1,152
2020-05-21 $23.24 $23.32 $23.00 $23.24 $22.34 4,083
2020-05-20 $23.06 $23.06 $22.90 $22.97 $22.08 5,325
2020-05-19 $22.90 $22.99 $22.58 $22.73 $21.85 1,408
2020-05-18 $21.81 $23.00 $21.81 $22.96 $22.04 13,148
2020-05-15 $20.98 $21.43 $20.98 $21.43 $20.57 845
2020-05-14 $20.24 $21.21 $20.24 $21.21 $20.35 2,546
2020-05-13 $21.33 $21.33 $20.87 $20.99 $20.14 4,005
2020-05-12 $22.63 $22.63 $21.73 $21.73 $20.85 2,396
2020-05-11 $23.00 $23.00 $22.37 $22.60 $21.69 2,489
2020-05-08 $22.66 $22.88 $22.66 $22.83 $21.91 2,043
2020-05-07 $22.13 $22.25 $22.05 $22.05 $21.16 2,464
2020-05-06 $21.79 $21.79 $21.66 $21.66 $20.78 2,848
2020-05-05 $22.23 $22.23 $21.87 $21.87 $20.99 1,112
2020-05-04 $21.15 $21.56 $21.03 $21.56 $20.69 1,503
2020-05-01 $21.57 $21.57 $21.30 $21.45 $20.58 2,434
2020-04-30 $22.87 $22.87 $22.08 $22.17 $21.28 4,426
2020-04-29 $22.60 $22.97 $22.60 $22.86 $21.94 2,349
2020-04-28 $22.28 $22.28 $21.94 $22.00 $21.11 1,520
2020-04-27 $20.62 $21.45 $20.62 $21.45 $20.59 4,467
2020-04-24 $20.14 $20.53 $20.14 $20.53 $19.70 4,904
2020-04-23 $20.15 $20.40 $20.05 $20.05 $19.24 1,155
2020-04-22 $19.98 $20.11 $19.98 $20.00 $19.19 1,511
2020-04-21 $20.01 $20.01 $19.65 $19.75 $18.95 2,844
2020-04-20 $20.54 $20.64 $20.18 $20.18 $19.36 3,190
2020-04-17 $20.85 $20.88 $20.64 $20.88 $20.04 1,925
2020-04-16 $19.94 $19.96 $19.87 $19.93 $19.13 4,246
2020-04-15 $20.99 $20.99 $20.01 $20.12 $19.31 2,315
2020-04-14 $21.26 $21.31 $20.97 $21.11 $20.26 3,272
2020-04-13 $21.41 $21.41 $20.52 $20.66 $19.77 24,675
2020-04-09 $21.77 $21.89 $21.34 $21.56 $20.63 3,048
2020-04-08 $19.71 $20.57 $19.65 $20.57 $19.68 1,044
2020-04-07 $20.06 $20.06 $19.35 $19.35 $18.51 1,924
2020-04-06 $17.93 $18.97 $17.76 $18.97 $18.15 2,844
2020-04-03 $17.42 $17.44 $17.00 $17.08 $16.35 1,680
2020-04-02 $17.66 $17.66 $17.55 $17.55 $16.80 2,148
2020-04-01 $18.10 $18.16 $17.55 $17.69 $16.93 11,074
2020-03-31 $19.33 $19.41 $18.88 $19.00 $18.18 4,119
2020-03-30 $19.71 $19.71 $19.25 $19.65 $18.80 16,697
2020-03-27 $19.36 $19.90 $19.36 $19.69 $18.84 3,415
2020-03-26 $19.18 $20.00 $19.18 $20.00 $19.14 8,365
2020-03-25 $18.22 $19.57 $18.22 $18.89 $18.07 6,915
2020-03-24 $16.88 $17.79 $16.88 $17.79 $17.02 6,824
2020-03-23 $16.29 $16.66 $15.66 $16.07 $15.38 8,200
2020-03-20 $18.15 $18.15 $16.68 $16.68 $15.96 3,535
2020-03-19 $16.51 $17.62 $16.51 $17.42 $16.67 1,043
2020-03-18 $16.94 $17.01 $16.16 $16.64 $15.92 4,004
2020-03-17 $18.65 $19.03 $18.12 $18.77 $17.96 3,305
2020-03-16 $21.00 $21.00 $18.63 $18.63 $17.80 5,938
2020-03-13 $23.00 $23.00 $21.00 $22.41 $21.41 7,897
2020-03-12 $21.82 $22.65 $21.20 $21.20 $20.25 14,745
2020-03-11 $25.00 $25.04 $23.84 $24.01 $22.93 6,489
2020-03-10 $25.55 $25.80 $24.55 $25.80 $24.65 16,675
2020-03-09 $26.10 $26.45 $25.59 $25.60 $24.46 7,723
2020-03-06 $27.08 $27.39 $26.51 $27.18 $25.97 5,403
2020-03-05 $29.06 $29.06 $27.62 $27.84 $26.60 6,778
2020-03-04 $27.98 $28.93 $27.98 $28.78 $27.49 23,493
2020-03-03 $27.98 $28.50 $27.47 $27.69 $26.45 17,610
2020-03-02 $26.87 $27.82 $26.74 $27.82 $26.58 12,799
2020-02-28 $27.23 $27.39 $26.43 $26.69 $25.50 14,774
2020-02-27 $28.26 $28.61 $27.50 $27.50 $26.27 16,035
2020-02-26 $29.45 $29.45 $28.66 $28.66 $27.38 23,002
2020-02-25 $30.25 $30.25 $29.14 $29.14 $27.84 10,106
2020-02-24 $30.86 $30.86 $30.10 $30.21 $28.86 9,399
2020-02-21 $31.33 $31.33 $30.81 $30.86 $29.48 4,478
2020-02-20 $30.75 $31.05 $30.71 $31.02 $29.63 8,650
2020-02-19 $30.85 $30.85 $30.68 $30.68 $29.31 7,114
2020-02-18 $30.93 $30.94 $30.67 $30.76 $29.38 10,040
2020-02-14 $30.84 $30.85 $30.67 $30.85 $29.47 2,498
2020-02-13 $30.80 $30.80 $30.67 $30.70 $29.33 6,186
2020-02-12 $30.52 $30.56 $30.50 $30.54 $29.18 6,932
2020-02-11 $30.51 $30.57 $30.46 $30.47 $29.11 2,754
2020-02-10 $30.21 $30.36 $30.20 $30.31 $28.96 3,861
2020-02-07 $30.07 $30.32 $29.83 $30.17 $28.82 8,774
2020-02-06 $30.41 $30.41 $30.27 $30.30 $28.95 5,308
2020-02-05 $29.90 $30.23 $29.90 $30.23 $28.88 3,296
2020-02-04 $29.89 $29.95 $29.81 $29.82 $28.49 5,104
2020-02-03 $29.81 $29.81 $29.63 $29.64 $28.31 1,715
2020-01-31 $29.85 $29.85 $29.41 $29.45 $28.13 4,163
2020-01-30 $29.97 $30.02 $29.75 $29.92 $28.58 5,340
2020-01-29 $30.53 $30.53 $29.96 $29.97 $28.63 5,418
2020-01-28 $30.20 $30.26 $30.04 $30.17 $28.82 7,284
2020-01-27 $30.00 $30.00 $29.81 $29.83 $28.49 6,870
2020-01-24 $30.35 $30.35 $29.88 $29.99 $28.65 6,822
2020-01-23 $30.00 $30.24 $29.86 $30.24 $28.89 5,508
2020-01-22 $30.18 $30.19 $30.00 $30.04 $28.70 7,905
2020-01-21 $30.15 $30.15 $29.74 $29.98 $28.64 12,674
2020-01-17 $29.94 $29.96 $29.80 $29.80 $28.47 13,985
2020-01-16 $29.78 $29.78 $29.59 $29.74 $28.41 10,483
2020-01-15 $29.48 $29.59 $29.44 $29.50 $28.18 11,936
2020-01-14 $29.60 $29.60 $29.18 $29.25 $27.94 14,826
2020-01-13 $29.34 $29.60 $29.12 $29.46 $28.11 6,417
2020-01-10 $29.13 $29.13 $28.93 $29.08 $27.76 15,606
2020-01-09 $29.69 $29.69 $28.96 $29.03 $27.71 11,290
2020-01-08 $28.88 $29.07 $28.88 $28.97 $27.65 10,005
2020-01-07 $28.85 $28.85 $28.79 $28.84 $27.53 3,802
2020-01-06 $29.00 $29.00 $28.78 $28.92 $27.60 6,662
2020-01-03 $28.57 $28.78 $28.57 $28.77 $27.46 1,938
2020-01-02 $29.16 $29.16 $28.64 $28.71 $27.40 2,373
2019-12-31 $28.84 $28.91 $28.84 $28.91 $27.59 974
2019-12-30 $28.93 $28.93 $28.73 $28.76 $27.45 1,831
2019-12-27 $28.94 $28.94 $28.84 $28.84 $27.52 2,667
2019-12-26 $29.06 $29.06 $28.89 $28.89 $27.51 979
2019-12-24 $28.82 $28.86 $28.82 $28.86 $27.47 628
2019-12-23 $29.09 $29.09 $28.75 $28.75 $27.37 1,861
2019-12-20 $28.82 $28.87 $28.81 $28.87 $27.49 1,222
2019-12-19 $28.69 $28.78 $28.69 $28.77 $27.39 689
2019-12-18 $28.69 $28.77 $28.69 $28.74 $27.36 1,314
2019-12-17 $29.45 $29.45 $28.74 $28.74 $27.36 2,458
2019-12-16 $28.80 $28.85 $28.78 $28.78 $27.40 2,069
2019-12-13 $28.73 $28.77 $28.63 $28.68 $27.30 2,542
2019-12-12 $28.91 $28.91 $28.72 $28.76 $27.38 3,391
2019-12-11 $28.93 $28.97 $28.82 $28.86 $27.48 3,359
2019-12-10 $29.58 $29.58 $28.90 $28.90 $27.51 2,702
2019-12-09 $29.00 $29.12 $29.00 $29.08 $27.68 4,927
2019-12-06 $28.91 $29.06 $28.91 $29.01 $27.62 1,762
2019-12-05 $28.80 $28.86 $28.79 $28.86 $27.48 2,046
2019-12-04 $28.87 $28.87 $28.79 $28.79 $27.41 1,244
2019-12-03 $28.54 $28.64 $28.54 $28.64 $27.26 3,912
2019-12-02 $29.16 $29.16 $28.68 $28.68 $27.30 1,696
2019-11-29 $29.25 $29.25 $29.05 $29.05 $27.65 1,226
2019-11-27 $29.22 $29.24 $29.21 $29.24 $27.84 2,206
2019-11-26 $29.00 $29.18 $29.00 $29.18 $27.78 1,092
2019-11-25 $28.90 $28.90 $28.90 $28.90 $27.51 707
2019-11-22 $28.60 $28.66 $28.60 $28.65 $27.28 1,890
2019-11-21 $28.73 $28.74 $28.62 $28.62 $27.25 1,095
2019-11-20 $29.06 $29.07 $28.89 $28.91 $27.53 2,878
2019-11-19 $29.01 $29.01 $28.92 $28.92 $27.53 1,633
2019-11-18 $29.10 $29.12 $29.05 $29.05 $27.66 3,912
2019-11-15 $28.90 $28.99 $28.90 $28.98 $27.59 2,252
2019-11-14 $28.75 $28.92 $28.75 $28.91 $27.52 1,004
2019-11-13 $28.60 $28.77 $28.60 $28.77 $27.39 1,309
2019-11-12 $28.62 $28.74 $28.62 $28.64 $27.27 1,382
2019-11-11 $28.50 $28.71 $28.50 $28.67 $27.28 1,162
2019-11-08 $28.73 $28.73 $28.60 $28.62 $27.23 1,047
2019-11-07 $28.85 $28.85 $28.54 $28.54 $27.15 4,347
2019-11-06 $28.61 $28.82 $28.61 $28.82 $27.42 1,787
2019-11-05 $28.99 $28.99 $28.65 $28.72 $27.33 3,204
2019-11-04 $29.32 $29.32 $28.95 $28.95 $27.55 5,123
2019-11-01 $29.19 $29.20 $29.07 $29.11 $27.70 3,275
2019-10-31 $28.90 $28.95 $28.85 $28.95 $27.54 6,436
2019-10-30 $29.00 $29.06 $28.80 $29.04 $27.63 4,701
2019-10-29 $29.24 $29.24 $29.02 $29.02 $27.61 3,838
2019-10-28 $29.30 $29.30 $29.14 $29.14 $27.73 2,798
2019-10-25 $29.31 $29.43 $29.30 $29.30 $27.88 7,217
2019-10-24 $29.98 $29.98 $29.37 $29.38 $27.95 2,812
2019-10-23 $29.32 $29.36 $29.29 $29.36 $27.93 1,592
2019-10-22 $29.36 $29.49 $29.32 $29.38 $27.95 5,534
2019-10-21 $29.40 $29.40 $29.28 $29.31 $27.89 2,399
2019-10-18 $29.12 $29.20 $29.03 $29.18 $27.76 3,129
2019-10-17 $29.10 $29.10 $29.03 $29.06 $27.65 1,457
2019-10-16 $28.67 $28.87 $28.65 $28.87 $27.47 1,069
2019-10-15 $28.73 $28.73 $28.59 $28.67 $27.28 1,742
2019-10-14 $28.84 $28.84 $28.45 $28.51 $27.07 4,753
2019-10-11 $28.56 $28.70 $28.51 $28.51 $27.06 5,276
2019-10-10 $28.36 $28.36 $28.29 $28.29 $26.86 1,741
2019-10-09 $28.28 $28.28 $28.13 $28.16 $26.73 1,419
2019-10-08 $28.12 $28.26 $28.05 $28.05 $26.63 1,383
2019-10-07 $28.33 $28.34 $28.28 $28.29 $26.85 5,242
2019-10-04 $28.12 $28.28 $28.09 $28.28 $26.84 2,753
2019-10-03 $27.79 $27.92 $27.79 $27.92 $26.50 2,609
2019-10-02 $27.68 $27.85 $27.65 $27.79 $26.38 3,675
2019-10-01 $28.50 $28.50 $28.08 $28.08 $26.65 1,506
2019-09-30 $28.29 $28.47 $28.29 $28.44 $27.00 2,108
2019-09-27 $28.30 $28.30 $28.08 $28.16 $26.73 1,147
2019-09-26 $28.23 $28.30 $28.18 $28.30 $26.86 2,222
2019-09-25 $28.02 $28.25 $28.02 $28.21 $26.78 2,439
2019-09-24 $28.20 $28.20 $27.95 $27.98 $26.56 1,222
2019-09-23 $28.15 $28.15 $28.06 $28.06 $26.64 1,133
2019-09-20 $28.26 $28.32 $28.11 $28.11 $26.68 2,313
2019-09-19 $28.34 $28.34 $28.21 $28.21 $26.78 2,379
2019-09-18 $28.16 $28.23 $28.16 $28.23 $26.80 1,028
2019-09-17 $28.21 $28.25 $28.18 $28.25 $26.82 1,050
2019-09-16 $28.29 $28.30 $28.16 $28.21 $26.73 1,897
2019-09-13 $28.61 $28.61 $28.30 $28.30 $26.82 1,147
2019-09-12 $28.34 $28.44 $28.34 $28.42 $26.93 1,492
2019-09-11 $28.02 $28.21 $28.02 $28.21 $26.73 1,161
2019-09-10 $27.65 $27.87 $27.65 $27.87 $26.41 705
2019-09-09 $27.84 $27.85 $27.81 $27.85 $26.39 1,081
2019-09-06 $27.72 $27.72 $27.66 $27.67 $26.22 1,008
2019-09-05 $27.52 $27.63 $27.52 $27.58 $26.14 1,214
2019-09-04 $27.31 $27.39 $27.31 $27.39 $25.95 710
2019-09-03 $27.15 $27.15 $27.08 $27.12 $25.70 682
2019-08-30 $27.20 $27.27 $27.20 $27.27 $25.84 411
2019-08-29 $27.28 $27.30 $27.24 $27.27 $25.84 2,908
2019-08-28 $26.87 $27.00 $26.87 $26.99 $25.58 502
2019-08-27 $26.93 $26.93 $26.79 $26.79 $25.39 2,082
2019-08-26 $26.79 $26.86 $26.79 $26.86 $25.45 1,136
2019-08-23 $27.36 $27.36 $26.73 $26.73 $25.33 1,286
2019-08-22 $27.15 $27.37 $27.15 $27.37 $25.94 909
2019-08-21 $27.16 $27.16 $27.13 $27.15 $25.73 1,014
2019-08-20 $26.88 $26.94 $26.85 $26.85 $25.44 1,373
2019-08-19 $26.87 $26.90 $26.87 $26.90 $25.49 1,345
2019-08-16 $26.43 $26.62 $26.43 $26.62 $25.23 608
2019-08-15 $26.37 $26.87 $26.19 $26.29 $24.91 1,053
2019-08-14 $26.50 $26.51 $26.16 $26.16 $24.79 5,987
2019-08-13 $26.72 $26.93 $26.72 $26.82 $25.42 1,030
2019-08-12 $27.00 $27.00 $26.73 $26.73 $25.30 1,400
2019-08-09 $27.00 $27.00 $26.90 $26.97 $25.54 1,944
2019-08-08 $27.09 $27.09 $26.88 $27.05 $25.61 3,545
2019-08-07 $26.21 $26.83 $26.18 $26.76 $25.33 8,826
2019-08-06 $26.27 $26.62 $26.27 $26.56 $25.15 4,878
2019-08-05 $26.80 $26.80 $26.22 $26.25 $24.85 2,576
2019-08-02 $26.90 $26.90 $26.70 $26.82 $25.39 5,761
2019-08-01 $27.60 $27.60 $26.84 $26.88 $25.45 8,464
2019-07-31 $27.43 $27.43 $27.11 $27.11 $25.67 1,140
2019-07-30 $27.32 $27.36 $27.30 $27.31 $25.86 3,256
2019-07-29 $27.25 $27.25 $27.11 $27.12 $25.67 2,622
2019-07-26 $27.17 $27.18 $27.09 $27.18 $25.73 3,140
2019-07-25 $27.10 $27.11 $27.03 $27.04 $25.60 1,775
2019-07-24 $26.78 $26.95 $26.74 $26.95 $25.51 2,101
2019-07-23 $26.66 $26.76 $26.66 $26.74 $25.32 502
2019-07-22 $26.70 $26.70 $26.61 $26.61 $25.19 1,372
2019-07-19 $27.02 $27.02 $26.74 $26.74 $25.31 621
2019-07-18 $26.92 $27.00 $26.92 $27.00 $25.56 767
2019-07-17 $27.10 $27.10 $27.04 $27.04 $25.60 760
2019-07-16 $27.14 $27.21 $27.14 $27.20 $25.75 1,841
2019-07-15 $27.26 $27.26 $27.18 $27.18 $25.66 633
2019-07-12 $27.16 $27.28 $27.16 $27.28 $25.75 3,947
2019-07-11 $27.14 $27.14 $26.91 $27.00 $25.49 1,279
2019-07-10 $27.09 $27.12 $26.97 $27.12 $25.60 1,148
2019-07-09 $26.69 $27.04 $26.69 $27.00 $25.49 5,434
2019-07-08 $26.93 $27.03 $26.93 $27.03 $25.52 2,515
2019-07-05 $26.77 $26.94 $26.77 $26.89 $25.39 603
2019-07-03 $26.83 $26.99 $26.83 $26.98 $25.48 950
2019-07-02 $26.69 $26.70 $26.62 $26.69 $25.19 1,241
2019-07-01 $26.73 $26.73 $26.52 $26.56 $25.08 613
2019-06-28 $26.20 $26.47 $26.20 $26.42 $24.95 611
2019-06-27 $26.04 $26.16 $26.02 $26.15 $24.69 1,000
2019-06-26 $25.80 $25.85 $25.75 $25.80 $24.36 9,247
2019-06-25 $26.00 $26.25 $25.89 $25.89 $24.45 1,990
2019-06-24 $26.29 $26.37 $26.20 $26.20 $24.73 5,404
2019-06-21 $26.38 $26.46 $26.32 $26.32 $24.85 3,514
2019-06-20 $26.58 $26.61 $26.58 $26.61 $25.12 701
2019-06-19 $26.31 $26.44 $26.22 $26.41 $24.94 603
2019-06-18 $26.40 $26.43 $26.40 $26.40 $24.92 663
2019-06-17 $26.40 $26.40 $26.37 $26.38 $24.91 630
2019-06-14 $26.31 $26.39 $26.31 $26.39 $24.91 1,121
2019-06-13 $26.25 $26.34 $26.25 $26.28 $24.81 1,100
2019-06-12 $26.06 $26.09 $26.04 $26.04 $24.58 2,019
2019-06-11 $26.17 $26.17 $26.05 $26.05 $24.59 6,696
2019-06-10 $26.26 $26.26 $26.12 $26.12 $24.63 973
2019-06-07 $26.03 $26.11 $26.03 $26.05 $24.56 1,142
2019-06-06 $25.91 $25.95 $25.90 $25.90 $24.41 1,321
2019-06-05 $25.70 $26.01 $25.70 $26.01 $24.52 532
2019-06-04 $25.55 $25.80 $25.51 $25.80 $24.32 1,415
2019-06-03 $25.35 $25.38 $25.35 $25.36 $23.90 601
2019-05-31 $25.01 $25.17 $25.00 $25.16 $23.72 1,019
2019-05-30 $25.46 $25.46 $25.24 $25.28 $23.83 610
2019-05-29 $25.35 $25.35 $25.28 $25.28 $23.84 1,657
2019-05-28 $25.85 $25.85 $25.56 $25.56 $24.09 1,454
2019-05-24 $25.75 $25.86 $25.75 $25.86 $24.38 3,488
2019-05-23 $25.65 $25.65 $25.58 $25.61 $24.14 9,243
2019-05-22 $25.83 $25.86 $25.81 $25.81 $24.33 1,642
2019-05-21 $25.93 $26.09 $25.92 $26.03 $24.54 1,400
2019-05-20 $25.95 $25.95 $25.76 $25.76 $24.28 1,024
2019-05-17 $26.03 $26.15 $26.02 $26.02 $24.53 3,239
2019-05-16 $25.99 $26.20 $25.99 $26.13 $24.63 1,051
2019-05-15 $25.78 $25.99 $25.78 $25.95 $24.46 1,246
2019-05-14 $25.69 $25.96 $25.69 $25.86 $24.38 1,300
2019-05-13 $25.60 $25.69 $25.58 $25.64 $24.16 1,494
2019-05-10 $25.62 $26.01 $25.62 $26.01 $24.51 1,057
2019-05-09 $25.80 $25.92 $25.62 $25.90 $24.40 2,440
2019-05-08 $25.95 $25.98 $25.85 $25.85 $24.36 2,685
2019-05-07 $26.26 $26.26 $25.85 $25.97 $24.47 3,860
2019-05-06 $26.01 $26.43 $26.01 $26.41 $24.88 2,262
2019-05-03 $26.43 $26.56 $26.39 $26.55 $25.02 1,063
2019-05-02 $26.21 $26.37 $26.21 $26.35 $24.83 1,157
2019-05-01 $26.49 $26.49 $26.25 $26.25 $24.74 1,057
2019-04-30 $26.18 $26.33 $26.18 $26.33 $24.81 1,102
2019-04-29 $26.25 $26.32 $26.21 $26.21 $24.70 12,377
2019-04-26 $26.14 $26.30 $26.14 $26.26 $24.75 1,090
2019-04-25 $26.14 $26.24 $25.99 $26.18 $24.66 4,700
2019-04-24 $26.16 $26.39 $26.16 $26.32 $24.80 3,065
2019-04-23 $26.05 $26.19 $26.05 $26.17 $24.66 8,101
2019-04-22 $26.61 $26.61 $25.89 $25.89 $24.40 1,987
2019-04-18 $26.20 $26.24 $26.07 $26.18 $24.67 2,758
2019-04-17 $26.11 $26.14 $26.04 $26.13 $24.62 1,896
2019-04-16 $26.25 $26.26 $26.13 $26.19 $24.68 2,145
2019-04-15 $26.42 $26.42 $26.28 $26.32 $24.80 2,141
2019-04-12 $26.56 $26.56 $26.25 $26.37 $24.85 3,770
2019-04-11 $26.23 $26.25 $26.21 $26.25 $24.73 1,393
2019-04-10 $25.95 $26.12 $25.95 $26.12 $24.61 1,390
2019-04-09 $26.06 $26.06 $25.84 $25.84 $24.35 3,698
2019-04-08 $26.30 $26.30 $26.10 $26.13 $24.62 3,543
2019-04-05 $26.09 $26.16 $26.07 $26.16 $24.65 1,115
2019-04-04 $25.90 $25.92 $25.84 $25.92 $24.43 1,029
2019-04-03 $25.71 $25.79 $25.69 $25.72 $24.24 4,474
2019-04-02 $25.30 $25.61 $25.30 $25.61 $24.13 3,180
2019-04-01 $25.70 $25.70 $25.37 $25.54 $24.07 2,933
2019-03-29 $25.48 $25.53 $25.31 $25.34 $23.87 5,559
2019-03-28 $25.40 $25.43 $25.25 $25.43 $23.96 4,702
2019-03-27 $25.76 $25.76 $25.24 $25.35 $23.88 7,644
2019-03-26 $25.60 $25.60 $25.21 $25.27 $23.81 6,691
2019-03-25 $25.29 $25.29 $24.92 $25.17 $23.72 1,294
2019-03-22 $25.14 $25.24 $24.96 $24.96 $23.52 19,224
2019-03-21 $25.53 $25.53 $25.00 $25.24 $23.78 14,624
2019-03-20 $24.95 $25.25 $24.78 $24.88 $23.44 103,299

Hoya Capital Housing ETF (HOMZ) News Headlines

Recent Hoya Capital Housing ETF (HOMZ) News
Time Published Title News Site