AXS Astoria Inflation Sensitive ETF (PPI) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.41 ($0.02) 0.17%
AXS Astoria Inflation Sensitive ETF - Daily Information
Click for more stock information on AXS Astoria Inflation Sensitive ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.39 |
Previous Close | $14.41 |
High | $14.44 |
Low | $14.31 |
Adjusted Open | $14.39 |
Previous Adjusted Close | $14.41 |
Adjusted High | $14.44 |
Adjusted Low | $14.31 |
About AXS Astoria Inflation Sensitive ETF (PPI)
The Fund is an actively managed exchange-traded fund(“ETF”) that seeks to achieve its investment objective by investing principally in securities across multiple asset classeswhich have the potential to benefit, either directly or indirectly, from increases in the rate of rising costs of goods and services (i.e.,inflation). These investments are expected to include, but are not limited to, equity securities of companies engaged in the energy, financials,industrial, and materials sectors, as well as investments in other ETFs (“Underlying ETFs”) that directly or indirectly investin commodities or fixed income securities. The Fund’s investments in equity interests are generally expected to include common stock,general and limited partnership interests of publicly traded master limited partnerships (“MLPs”) and units of royalty trusts.The Fund may invest in non-U.S. securities, including depositary receipts. AXS Investments LLC serves as the Fund’s investment adviser(the “Adviser” or “AXS”) and Astoria Portfolio Advisors LLC serves as the investment sub-adviser to the Fund (the“Sub-Adviser or “Astoria”). Astoria manages the investment strategy and portfolio selection for the Fund. In pursuing its investment strategy, the Sub-Adviserseeks to identify investments that it believes are positioned to benefit from a sustained inflationary environment, such as companiesthe overall profits of which are expected to increase with rising consumer, producer, and raw material prices. Examples of companies thatthe Sub-Adviser believes may benefit from a rising interest rate environment include, but are not limited to, financial services companies,consumer discretionary companies, such as homebuilders and household durables, companies producing industrial machinery, metals and steel,and companies engaged in the exploration, production, transportation and mining of commodity assets, such as oil, gas, coal, agriculture,minerals and other real assets, including the passive ownership of royalties or production streams of such assets. The Sub-Adviser expectsthat the Fund’s portfolio generally will include the equity securities of approximately 50-60 issuers that may range from mid- tolarge capitalization companies. Although the majority of the Fund’s portfoliosecurities are expected to be of issuers that are either domiciled in or earn a majority of their revenues from activities within theUnited States, the Fund also may have significant exposure to issuers that are either domiciled in or earn a majority of their revenuesfrom activities within Asia, Canada, or Europe. The Fund may also invest in Underlying ETFs withexposure to commodities that have an opportunity to benefit from higher demand, elevated global growth, or a shortage of supply, including,but not limited to, crude oil, copper, natural gas, gold, silver, platinum, palladium, soybean, live cattle, coffee, and corn. The UnderlyingETFs typically gain exposure to these commodities through the use of commodity-linked derivatives, including futures contracts. The Fundmay also invest in Underlying ETFs that invest in investment grade fixed income securities of any maturity including inflation-protectedpublic obligations of the U.S. Treasury, commonly known as “TIPS.” In selecting investments for the Fund’s portfolio,the Sub-Adviser employs a top-down quantitative approach selecting the companies which pass various fundamental screens, such as valuations,growth prospects, and quality measures. The Sub-Adviser’s research and analysis seeks to leverage data from a variety of externalsources as well as internal research in order to identify and capitalize on trends that have implications for individual companies, sectorsor commodities exposures. The Sub-Adviser expects to sell portfolio holdings when it determines they no longer fit the Fund’s investmentstrategy or are no longer attractively valued on a fundamental basis. The Fund is classified as “non-diversified”under the Investment Company Act of 1940 (the “1940 Act”).
Invest in AXS Astoria Inflation Sensitive ETF (PPI)
Historical Stock Data for AXS Astoria Inflation Sensitive ETF (PPI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $14.39 | $14.44 | $14.31 | $14.41 | $14.41 | 13,435 |
2025-04-24 | $14.15 | $14.39 | $14.14 | $14.39 | $14.39 | 4,152 |
2025-04-23 | $14.17 | $14.23 | $14.03 | $14.05 | $14.05 | 27,477 |
2025-04-22 | $13.86 | $13.99 | $13.86 | $13.98 | $13.98 | 24,441 |
2025-04-21 | $13.77 | $13.79 | $13.61 | $13.73 | $13.73 | 1,968 |
2025-04-17 | $13.92 | $14.00 | $13.84 | $13.91 | $13.91 | 5,845 |
2025-04-16 | $13.81 | $13.88 | $13.71 | $13.79 | $13.79 | 14,509 |
2025-04-15 | $13.88 | $13.88 | $13.61 | $13.79 | $13.79 | 17,029 |
2025-04-14 | $13.76 | $13.76 | $13.69 | $13.72 | $13.72 | 1,868 |
2025-04-11 | $13.33 | $13.62 | $13.31 | $13.61 | $13.61 | 10,297 |
2025-04-10 | $13.53 | $13.60 | $13.20 | $13.43 | $13.43 | 7,724 |
2025-04-09 | $12.65 | $13.93 | $12.62 | $13.88 | $13.88 | 6,538 |
2025-04-08 | $13.31 | $13.31 | $12.60 | $12.75 | $12.75 | 9,979 |
2025-04-07 | $12.47 | $12.84 | $12.47 | $12.84 | $12.84 | 46,599 |
2025-04-04 | $13.15 | $13.15 | $12.76 | $12.96 | $12.96 | 22,385 |
2025-04-03 | $14.12 | $14.12 | $13.83 | $13.90 | $13.90 | 56,483 |
2025-04-02 | $14.52 | $14.74 | $14.52 | $14.71 | $14.71 | 3,031 |
2025-04-01 | $14.39 | $14.57 | $14.33 | $14.55 | $14.55 | 17,944 |
2025-03-31 | $14.22 | $14.49 | $14.22 | $14.49 | $14.49 | 9,819 |
2025-03-28 | $14.57 | $14.57 | $14.40 | $14.45 | $14.45 | 3,569 |
2025-03-27 | $14.64 | $14.84 | $14.64 | $14.69 | $14.69 | 3,241 |
2025-03-26 | $14.99 | $15.00 | $14.79 | $14.81 | $14.81 | 4,970 |
2025-03-25 | $15.05 | $15.09 | $14.98 | $15.06 | $15.02 | 7,531 |
2025-03-24 | $14.67 | $15.02 | $14.67 | $15.00 | $14.96 | 2,707 |
2025-03-21 | $14.64 | $14.75 | $14.64 | $14.75 | $14.71 | 6,311 |
2025-03-20 | $14.80 | $14.86 | $14.80 | $14.83 | $14.83 | 5,417 |
2025-03-19 | $14.73 | $14.97 | $14.73 | $14.86 | $14.86 | 6,152 |
2025-03-18 | $14.68 | $14.69 | $14.62 | $14.67 | $14.67 | 10,498 |
2025-03-17 | $14.66 | $14.76 | $14.66 | $14.76 | $14.76 | 4,391 |
2025-03-14 | $14.35 | $14.57 | $14.31 | $14.57 | $14.57 | 10,042 |
2025-03-13 | $14.24 | $14.24 | $14.14 | $14.14 | $14.14 | 1,615 |
2025-03-12 | $14.26 | $14.36 | $14.25 | $14.30 | $14.30 | 494 |
2025-03-11 | $14.13 | $14.21 | $14.00 | $14.13 | $14.13 | 24,362 |
2025-03-10 | $14.20 | $14.20 | $13.90 | $14.01 | $14.01 | 9,607 |
2025-03-07 | $14.42 | $14.51 | $14.23 | $14.48 | $14.48 | 10,801 |
2025-03-06 | $14.48 | $14.59 | $14.39 | $14.41 | $14.41 | 5,764 |
2025-03-05 | $14.46 | $14.70 | $14.43 | $14.70 | $14.70 | 49,282 |
2025-03-04 | $14.25 | $14.68 | $14.19 | $14.48 | $14.48 | 15,737 |
2025-03-03 | $14.88 | $14.96 | $14.49 | $14.62 | $14.62 | 24,126 |
2025-02-28 | $14.60 | $14.80 | $14.56 | $14.80 | $14.80 | 1,841 |
2025-02-27 | $14.87 | $14.89 | $14.62 | $14.63 | $14.63 | 2,504 |
2025-02-26 | $14.71 | $14.87 | $14.65 | $14.74 | $14.74 | 5,237 |
2025-02-25 | $14.63 | $14.65 | $14.49 | $14.61 | $14.61 | 3,043 |
2025-02-24 | $14.75 | $14.84 | $14.69 | $14.70 | $14.70 | 5,629 |
2025-02-21 | $15.23 | $15.23 | $14.77 | $14.78 | $14.78 | 9,907 |
2025-02-20 | $15.38 | $15.38 | $15.23 | $15.29 | $15.29 | 2,098 |
2025-02-19 | $15.40 | $15.44 | $15.40 | $15.44 | $15.44 | 6,005 |
2025-02-18 | $15.35 | $15.47 | $15.35 | $15.47 | $15.47 | 7,775 |
2025-02-14 | $15.27 | $15.34 | $15.27 | $15.27 | $15.27 | 7,445 |
2025-02-13 | $15.32 | $15.32 | $15.15 | $15.28 | $15.28 | 20,489 |
2025-02-12 | $15.33 | $15.33 | $15.19 | $15.22 | $15.22 | 12,421 |
2025-02-11 | $15.32 | $15.41 | $15.32 | $15.32 | $15.32 | 1,546 |
2025-02-10 | $15.32 | $15.35 | $15.31 | $15.34 | $15.34 | 5,318 |
2025-02-07 | $15.39 | $15.39 | $15.23 | $15.25 | $15.25 | 3,375 |
2025-02-06 | $15.34 | $15.35 | $15.20 | $15.31 | $15.31 | 10,976 |
2025-02-05 | $15.29 | $15.33 | $15.24 | $15.31 | $15.31 | 3,765 |
2025-02-04 | $15.18 | $15.24 | $15.18 | $15.22 | $15.22 | 7,839 |
2025-02-03 | $14.96 | $15.15 | $14.93 | $15.10 | $15.10 | 16,676 |
2025-01-31 | $15.42 | $15.42 | $15.21 | $15.21 | $15.21 | 5,474 |
2025-01-30 | $15.25 | $15.43 | $15.25 | $15.43 | $15.43 | 20,035 |
2025-01-29 | $15.17 | $15.20 | $15.14 | $15.16 | $15.16 | 3,441 |
2025-01-28 | $15.05 | $15.12 | $15.00 | $15.12 | $15.12 | 9,236 |
2025-01-27 | $15.27 | $15.31 | $15.08 | $15.13 | $15.13 | 9,443 |
2025-01-24 | $15.79 | $15.79 | $15.69 | $15.72 | $15.72 | 6,856 |
2025-01-23 | $15.62 | $15.82 | $15.62 | $15.76 | $15.76 | 13,353 |
2025-01-22 | $15.67 | $15.69 | $15.62 | $15.62 | $15.62 | 17,641 |
2025-01-21 | $15.61 | $15.64 | $15.52 | $15.63 | $15.63 | 19,953 |
2025-01-17 | $15.34 | $15.46 | $15.34 | $15.40 | $15.40 | 2,800 |
2025-01-16 | $15.24 | $15.32 | $15.21 | $15.32 | $15.32 | 20,697 |
2025-01-15 | $15.17 | $15.20 | $15.15 | $15.15 | $15.15 | 11,211 |
2025-01-14 | $14.93 | $15.00 | $14.85 | $14.99 | $14.99 | 194,694 |
2025-01-13 | $14.66 | $14.79 | $14.65 | $14.79 | $14.79 | 5,463 |
2025-01-10 | $14.75 | $14.78 | $14.65 | $14.72 | $14.72 | 33,063 |
2025-01-08 | $14.82 | $14.82 | $14.62 | $14.76 | $14.76 | 28,834 |
2025-01-07 | $14.87 | $14.87 | $14.75 | $14.79 | $14.79 | 4,352 |
2025-01-06 | $14.86 | $14.94 | $14.83 | $14.86 | $14.86 | 22,058 |
2025-01-03 | $14.64 | $14.75 | $14.64 | $14.75 | $14.75 | 8,464 |
2025-01-02 | $14.63 | $14.64 | $14.48 | $14.55 | $14.55 | 8,857 |
2024-12-31 | $14.49 | $14.52 | $14.45 | $14.49 | $14.49 | 10,732 |
2024-12-30 | $14.36 | $14.46 | $14.30 | $14.41 | $14.41 | 10,097 |
2024-12-27 | $14.52 | $14.54 | $14.45 | $14.49 | $14.49 | 15,040 |
2024-12-26 | $14.59 | $14.65 | $14.59 | $14.64 | $14.64 | 24,944 |
2024-12-24 | $14.53 | $14.63 | $14.53 | $14.63 | $14.57 | 2,408 |
2024-12-23 | $14.47 | $14.53 | $14.39 | $14.53 | $14.48 | 8,394 |
2024-12-20 | $14.30 | $14.60 | $14.30 | $14.50 | $14.45 | 8,209 |
2024-12-19 | $14.65 | $14.65 | $14.40 | $14.40 | $14.35 | 5,660 |
2024-12-18 | $14.91 | $14.96 | $14.43 | $14.43 | $14.38 | 12,836 |
2024-12-17 | $14.98 | $14.99 | $14.91 | $14.91 | $14.86 | 34,488 |
2024-12-16 | $15.20 | $15.22 | $15.10 | $15.13 | $15.08 | 2,840 |
2024-12-13 | $15.23 | $15.23 | $15.13 | $15.13 | $15.08 | 7,489 |
2024-12-12 | $15.33 | $15.39 | $15.26 | $15.26 | $15.21 | 6,477 |
2024-12-11 | $15.33 | $15.40 | $15.32 | $15.39 | $15.34 | 2,063 |
2024-12-10 | $15.33 | $15.36 | $15.26 | $15.26 | $15.21 | 4,657 |
2024-12-09 | $15.56 | $15.57 | $15.43 | $15.45 | $15.40 | 1,957 |
2024-12-06 | $15.61 | $15.65 | $15.48 | $15.51 | $15.46 | 8,520 |
2024-12-05 | $15.66 | $15.71 | $15.59 | $15.59 | $15.54 | 92,643 |
2024-12-04 | $15.76 | $15.76 | $15.61 | $15.68 | $15.63 | 9,276 |
2024-12-03 | $15.71 | $15.75 | $15.68 | $15.73 | $15.68 | 7,896 |
2024-12-02 | $15.67 | $15.67 | $15.62 | $15.64 | $15.59 | 5,151 |
2024-11-29 | $15.73 | $15.75 | $15.71 | $15.75 | $15.75 | 9,312 |
2024-11-27 | $15.74 | $15.76 | $15.61 | $15.62 | $15.62 | 32,375 |
2024-11-26 | $15.67 | $15.69 | $15.62 | $15.69 | $15.69 | 5,839 |
2024-11-25 | $15.83 | $15.83 | $15.69 | $15.69 | $15.69 | 23,039 |
2024-11-22 | $15.72 | $15.73 | $15.70 | $15.72 | $15.72 | 3,642 |
2024-11-21 | $15.51 | $15.68 | $15.50 | $15.64 | $15.64 | 7,406 |
2024-11-20 | $15.42 | $15.45 | $15.38 | $15.44 | $15.44 | 20,506 |
2024-11-19 | $15.37 | $15.44 | $15.35 | $15.44 | $15.44 | 9,482 |
2024-11-18 | $15.38 | $15.46 | $15.37 | $15.42 | $15.42 | 35,435 |
2024-11-15 | $15.32 | $15.34 | $15.29 | $15.30 | $15.30 | 3,800 |
2024-11-14 | $15.41 | $15.44 | $15.33 | $15.34 | $15.34 | 3,600 |
2024-11-13 | $15.39 | $15.43 | $15.36 | $15.38 | $15.38 | 17,059 |
2024-11-12 | $15.53 | $15.57 | $15.36 | $15.39 | $15.39 | 8,888 |
2024-11-11 | $15.57 | $15.67 | $15.57 | $15.59 | $15.59 | 9,461 |
2024-11-08 | $15.59 | $15.62 | $15.53 | $15.59 | $15.59 | 12,394 |
2024-11-07 | $15.66 | $15.72 | $15.62 | $15.64 | $15.64 | 13,324 |
2024-11-06 | $15.42 | $15.68 | $15.42 | $15.65 | $15.65 | 15,210 |
2024-11-05 | $15.22 | $15.30 | $15.20 | $15.30 | $15.30 | 5,889 |
2024-11-04 | $15.15 | $15.24 | $15.13 | $15.15 | $15.15 | 10,587 |
2024-11-01 | $15.28 | $15.34 | $15.15 | $15.19 | $15.19 | 7,370 |
2024-10-31 | $15.30 | $15.30 | $15.16 | $15.24 | $15.24 | 6,367 |
2024-10-30 | $15.25 | $15.37 | $15.25 | $15.30 | $15.30 | 1,325 |
2024-10-29 | $15.29 | $15.30 | $15.24 | $15.28 | $15.28 | 11,755 |
2024-10-28 | $15.32 | $15.35 | $15.32 | $15.35 | $15.35 | 1,650 |
2024-10-25 | $15.39 | $15.39 | $15.25 | $15.28 | $15.28 | 67,044 |
2024-10-24 | $15.31 | $15.36 | $15.31 | $15.36 | $15.36 | 1,942 |
2024-10-23 | $15.45 | $15.46 | $15.31 | $15.36 | $15.36 | 8,384 |
2024-10-22 | $15.50 | $15.56 | $15.46 | $15.56 | $15.56 | 4,550 |
2024-10-21 | $15.70 | $15.70 | $15.57 | $15.58 | $15.58 | 7,873 |
2024-10-18 | $15.65 | $15.70 | $15.61 | $15.69 | $15.69 | 13,717 |
2024-10-17 | $15.61 | $15.65 | $15.59 | $15.64 | $15.64 | 3,854 |
2024-10-16 | $15.60 | $15.64 | $15.59 | $15.61 | $15.61 | 10,071 |
2024-10-04 | $15.71 | $15.74 | $15.67 | $15.74 | $15.74 | 15,882 |
2024-10-03 | $15.63 | $15.65 | $15.59 | $15.64 | $15.64 | 6,024 |
2024-10-02 | $15.63 | $15.66 | $15.60 | $15.62 | $15.62 | 12,771 |
2024-10-01 | $15.58 | $15.62 | $15.57 | $15.61 | $15.61 | 94,381 |
2024-09-30 | $15.39 | $15.53 | $15.33 | $15.51 | $15.51 | 54,604 |
2024-09-27 | $15.54 | $15.54 | $15.42 | $15.48 | $15.48 | 10,360 |
2024-09-26 | $15.53 | $15.55 | $15.43 | $15.47 | $15.47 | 7,316 |
2024-09-25 | $15.55 | $15.56 | $15.45 | $15.48 | $15.48 | 4,868 |
2024-09-24 | $15.55 | $15.57 | $15.51 | $15.56 | $15.56 | 8,558 |
2024-09-23 | $15.46 | $15.46 | $15.41 | $15.46 | $15.46 | 2,089 |
2024-09-20 | $15.38 | $15.40 | $15.36 | $15.38 | $15.38 | 6,726 |
2024-09-19 | $15.36 | $15.43 | $15.36 | $15.41 | $15.41 | 2,884 |
2024-09-18 | $15.18 | $15.24 | $15.09 | $15.10 | $15.10 | 7,237 |
2024-09-17 | $15.10 | $15.18 | $14.91 | $15.11 | $15.11 | 13,541 |
2024-09-16 | $15.05 | $15.07 | $14.99 | $15.07 | $15.07 | 6,594 |
2024-09-13 | $14.99 | $15.04 | $14.95 | $14.95 | $14.95 | 7,960 |
2024-09-12 | $14.74 | $14.82 | $14.69 | $14.80 | $14.80 | 122,232 |
2024-09-11 | $14.60 | $14.65 | $14.45 | $14.65 | $14.65 | 9,424 |
2024-09-10 | $14.68 | $14.68 | $14.54 | $14.59 | $14.59 | 23,671 |
2024-09-09 | $14.67 | $14.71 | $14.63 | $14.64 | $14.64 | 143,658 |
2024-09-06 | $14.74 | $14.74 | $14.53 | $14.54 | $14.54 | 10,619 |
2024-09-05 | $14.80 | $14.80 | $14.73 | $14.75 | $14.75 | 102,175 |
2024-09-04 | $14.92 | $14.92 | $14.79 | $14.80 | $14.80 | 15,537 |
2024-09-03 | $15.16 | $15.16 | $14.91 | $14.91 | $14.91 | 3,527 |
2024-08-30 | $15.31 | $15.33 | $15.23 | $15.33 | $15.33 | 5,565 |
2024-08-29 | $15.29 | $15.35 | $15.29 | $15.31 | $15.31 | 5,751 |
2024-08-28 | $15.22 | $15.24 | $15.19 | $15.20 | $15.20 | 3,264 |
2024-08-27 | $15.32 | $15.32 | $15.27 | $15.30 | $15.30 | 16,748 |
2024-08-26 | $15.37 | $15.43 | $15.33 | $15.34 | $15.34 | 6,036 |
2024-08-23 | $15.18 | $15.34 | $15.18 | $15.32 | $15.32 | 5,400 |
2024-08-22 | $15.12 | $15.12 | $15.04 | $15.06 | $15.06 | 2,756 |
2024-08-21 | $15.10 | $15.14 | $15.10 | $15.14 | $15.14 | 4,041 |
2024-08-20 | $15.17 | $15.17 | $15.04 | $15.06 | $15.06 | 8,349 |
2024-08-19 | $15.17 | $15.20 | $15.16 | $15.18 | $15.18 | 2,298 |
2024-08-16 | $15.11 | $15.12 | $15.06 | $15.10 | $15.10 | 13,058 |
2024-08-15 | $15.07 | $15.12 | $15.02 | $15.09 | $15.09 | 8,426 |
2024-08-14 | $14.90 | $14.94 | $14.83 | $14.87 | $14.87 | 16,816 |
2024-08-13 | $14.84 | $14.90 | $14.80 | $14.89 | $14.89 | 27,487 |
2024-08-12 | $14.78 | $14.83 | $14.78 | $14.81 | $14.81 | 10,277 |
2024-08-09 | $14.71 | $14.77 | $14.66 | $14.74 | $14.74 | 5,471 |
2024-08-08 | $14.69 | $14.75 | $14.67 | $14.72 | $14.72 | 29,915 |
2024-08-07 | $14.66 | $14.68 | $14.45 | $14.45 | $14.45 | 53,106 |
2024-08-06 | $14.31 | $14.52 | $14.31 | $14.44 | $14.44 | 2,473 |
2024-08-05 | $14.15 | $14.37 | $14.15 | $14.33 | $14.33 | 9,053 |
2024-08-02 | $14.68 | $14.68 | $14.46 | $14.54 | $14.54 | 55,443 |
2024-08-01 | $15.31 | $15.31 | $14.92 | $14.95 | $14.95 | 17,752 |
2024-07-31 | $15.26 | $15.36 | $15.26 | $15.33 | $15.33 | 8,944 |
2024-07-30 | $15.08 | $15.08 | $15.01 | $15.07 | $15.07 | 6,082 |
2024-07-29 | $15.08 | $15.08 | $14.98 | $15.04 | $15.04 | 5,765 |
2024-07-26 | $15.08 | $15.16 | $15.05 | $15.09 | $15.09 | 7,177 |
2024-07-25 | $14.92 | $15.04 | $14.90 | $14.96 | $14.96 | 16,506 |
2024-07-24 | $15.11 | $15.11 | $14.92 | $14.92 | $14.92 | 4,321 |
2024-07-23 | $15.12 | $15.12 | $15.06 | $15.07 | $15.07 | 11,418 |
2024-07-22 | $15.15 | $15.19 | $15.08 | $15.18 | $15.18 | 41,596 |
2024-07-19 | $15.20 | $15.21 | $15.13 | $15.13 | $15.13 | 7,859 |
2024-07-18 | $15.38 | $15.53 | $15.31 | $15.32 | $15.32 | 16,627 |
2024-07-17 | $15.46 | $15.47 | $15.43 | $15.44 | $15.44 | 8,919 |
2024-07-16 | $15.36 | $15.54 | $15.34 | $15.54 | $15.54 | 15,774 |
2024-07-15 | $15.28 | $15.39 | $15.25 | $15.32 | $15.32 | 16,599 |
2024-07-12 | $15.25 | $15.28 | $15.21 | $15.25 | $15.25 | 30,178 |
2024-07-11 | $15.08 | $15.18 | $15.05 | $15.13 | $15.13 | 312,474 |
2024-07-10 | $14.94 | $15.07 | $14.94 | $15.07 | $15.07 | 35,703 |
2024-07-09 | $14.94 | $14.96 | $14.91 | $14.94 | $14.94 | 9,596 |
2024-07-08 | $14.97 | $15.00 | $14.85 | $14.85 | $14.85 | 45,136 |
2024-07-05 | $15.11 | $15.11 | $14.98 | $14.99 | $14.99 | 16,012 |
2024-07-03 | $15.00 | $15.07 | $14.99 | $15.01 | $15.01 | 74,470 |
2024-07-02 | $14.92 | $14.95 | $14.85 | $14.90 | $14.90 | 48,555 |
2024-07-01 | $14.93 | $14.97 | $14.82 | $14.87 | $14.87 | 12,110 |
2024-06-28 | $14.92 | $14.96 | $14.90 | $14.90 | $14.90 | 48,292 |
2024-06-27 | $15.00 | $15.00 | $14.85 | $14.90 | $14.90 | 28,983 |
2024-06-26 | $14.85 | $14.85 | $14.79 | $14.82 | $14.82 | 66,203 |
2024-06-25 | $15.06 | $15.06 | $14.90 | $14.93 | $14.93 | 26,026 |
2024-06-24 | $14.99 | $15.06 | $14.97 | $15.02 | $15.02 | 27,377 |
2024-06-21 | $14.93 | $14.93 | $14.89 | $14.91 | $14.91 | 10,158 |
2024-06-20 | $14.98 | $15.08 | $14.98 | $15.04 | $15.04 | 20,128 |
2024-06-18 | $14.91 | $14.99 | $14.91 | $14.97 | $14.97 | 26,020 |
2024-06-17 | $14.83 | $14.94 | $14.81 | $14.93 | $14.93 | 50,508 |
2024-06-14 | $14.87 | $14.87 | $14.78 | $14.85 | $14.85 | 5,833 |
2024-06-13 | $15.08 | $15.08 | $14.91 | $14.95 | $14.95 | 90,242 |
2024-06-12 | $15.29 | $15.31 | $15.11 | $15.15 | $15.15 | 28,994 |
2024-06-11 | $15.09 | $15.10 | $15.06 | $15.10 | $15.10 | 2,078 |
2024-06-10 | $15.10 | $15.20 | $15.07 | $15.19 | $15.19 | 18,982 |
2024-06-07 | $15.18 | $15.18 | $15.10 | $15.10 | $15.10 | 5,738 |
2024-06-06 | $15.21 | $15.29 | $15.21 | $15.27 | $15.27 | 30,591 |
2024-06-05 | $15.23 | $15.24 | $15.17 | $15.23 | $15.23 | 7,961 |
2024-06-04 | $15.21 | $15.21 | $15.16 | $15.18 | $15.18 | 3,705 |
2024-06-03 | $15.53 | $15.53 | $15.35 | $15.39 | $15.39 | 4,097 |
2024-05-31 | $15.48 | $15.56 | $15.41 | $15.56 | $15.56 | 4,500 |
2024-05-30 | $15.45 | $15.45 | $15.41 | $15.41 | $15.41 | 13,481 |
2024-05-29 | $15.49 | $15.49 | $15.36 | $15.37 | $15.37 | 9,589 |
2024-05-28 | $15.71 | $15.71 | $15.60 | $15.62 | $15.62 | 4,663 |
2024-05-24 | $15.62 | $15.63 | $15.60 | $15.61 | $15.61 | 7,219 |
2024-05-23 | $15.58 | $15.61 | $15.48 | $15.51 | $15.51 | 5,457 |
2024-05-22 | $15.73 | $15.73 | $15.58 | $15.61 | $15.61 | 21,957 |
2024-05-21 | $15.77 | $15.78 | $15.77 | $15.78 | $15.78 | 5,515 |
2024-05-20 | $15.76 | $15.83 | $15.76 | $15.79 | $15.79 | 4,757 |
2024-05-17 | $15.62 | $15.71 | $15.62 | $15.70 | $15.70 | 11,795 |
2024-05-16 | $15.62 | $15.62 | $15.56 | $15.56 | $15.56 | 5,038 |
2024-05-15 | $15.60 | $15.66 | $15.60 | $15.66 | $15.66 | 2,648 |
2024-05-14 | $15.54 | $15.57 | $15.49 | $15.55 | $15.55 | 21,999 |
2024-05-13 | $15.65 | $15.65 | $15.52 | $15.53 | $15.53 | 22,888 |
2024-05-10 | $15.68 | $15.70 | $15.61 | $15.62 | $15.62 | 27,288 |
2024-05-09 | $15.62 | $15.70 | $15.62 | $15.68 | $15.68 | 4,245 |
2024-05-08 | $15.48 | $15.54 | $15.48 | $15.53 | $15.53 | 22,618 |
2024-05-07 | $15.53 | $15.54 | $15.49 | $15.51 | $15.51 | 9,103 |
2024-05-06 | $15.59 | $15.65 | $15.56 | $15.60 | $15.60 | 53,965 |
2024-05-03 | $15.40 | $15.48 | $15.39 | $15.44 | $15.44 | 9,014 |
2024-05-02 | $15.24 | $15.32 | $15.19 | $15.30 | $15.30 | 4,382 |
2024-05-01 | $15.35 | $15.45 | $15.16 | $15.19 | $15.19 | 16,223 |
2024-04-30 | $30.95 | $30.95 | $30.60 | $30.60 | $15.30 | 35,360 |
2024-04-29 | $31.28 | $31.37 | $31.26 | $31.37 | $15.68 | 5,706 |
2024-04-26 | $31.00 | $31.20 | $31.00 | $31.20 | $31.20 | 6,693 |
2024-04-25 | $30.69 | $31.09 | $30.63 | $31.02 | $31.02 | 5,867 |
2024-04-24 | $31.06 | $31.19 | $31.04 | $31.14 | $31.14 | 3,344 |
2024-04-23 | $30.80 | $31.11 | $30.76 | $31.09 | $31.09 | 4,596 |
2024-04-22 | $30.86 | $31.03 | $30.86 | $30.89 | $30.89 | 1,735 |
2024-04-19 | $31.07 | $31.07 | $30.85 | $30.89 | $30.89 | 4,985 |
2024-04-18 | $31.12 | $31.15 | $30.93 | $30.96 | $30.96 | 3,363 |
2024-04-17 | $31.30 | $31.30 | $31.08 | $31.15 | $31.15 | 3,178 |
2024-04-16 | $31.21 | $31.30 | $31.12 | $31.26 | $31.26 | 10,326 |
2024-04-15 | $31.96 | $31.97 | $31.51 | $31.57 | $31.57 | 7,919 |
2024-04-12 | $32.02 | $32.03 | $31.62 | $31.62 | $31.62 | 3,801 |
2024-04-11 | $32.03 | $32.05 | $31.85 | $32.03 | $32.03 | 2,418 |
2024-04-10 | $32.04 | $32.10 | $31.90 | $31.99 | $31.99 | 9,262 |
2024-04-09 | $32.39 | $32.42 | $32.11 | $32.24 | $32.24 | 7,054 |
2024-04-08 | $32.49 | $32.49 | $32.31 | $32.35 | $32.35 | 9,053 |
2024-04-05 | $32.03 | $32.37 | $32.03 | $32.31 | $32.31 | 10,690 |
2024-04-04 | $32.24 | $32.34 | $32.00 | $32.00 | $32.00 | 6,639 |
2024-04-03 | $32.17 | $32.27 | $32.10 | $32.25 | $32.25 | 12,203 |
2024-04-02 | $31.74 | $31.84 | $31.71 | $31.82 | $31.82 | 3,750 |
2024-04-01 | $31.83 | $31.89 | $31.73 | $31.83 | $31.83 | 5,304 |
2024-03-28 | $31.74 | $31.85 | $31.72 | $31.83 | $31.83 | 4,439 |
2024-03-27 | $31.55 | $31.71 | $31.45 | $31.66 | $31.66 | 4,935 |
2024-03-26 | $31.52 | $31.52 | $31.41 | $31.41 | $31.41 | 1,500 |
2024-03-25 | $31.37 | $31.54 | $31.37 | $31.44 | $31.44 | 2,258 |
2024-03-22 | $31.47 | $31.47 | $31.39 | $31.44 | $31.37 | 10,177 |
2024-03-21 | $31.42 | $31.57 | $31.35 | $31.51 | $31.44 | 5,703 |
2024-03-20 | $30.95 | $31.40 | $30.95 | $31.31 | $31.24 | 4,447 |
2024-03-19 | $30.86 | $30.98 | $30.86 | $30.97 | $30.90 | 3,012 |
2024-03-18 | $30.61 | $30.78 | $30.61 | $30.64 | $30.57 | 20,420 |
2024-03-15 | $30.59 | $30.61 | $30.56 | $30.61 | $30.54 | 2,137 |
2024-03-14 | $30.63 | $30.63 | $30.42 | $30.51 | $30.43 | 10,366 |
2024-03-13 | $30.29 | $30.54 | $30.29 | $30.51 | $30.44 | 3,313 |
2024-03-12 | $30.10 | $30.20 | $30.07 | $30.18 | $30.11 | 2,311 |
2024-03-11 | $30.08 | $30.15 | $29.88 | $30.07 | $30.00 | 16,094 |
2024-03-08 | $30.36 | $30.38 | $30.24 | $30.24 | $30.17 | 5,198 |
2024-03-07 | $30.32 | $30.37 | $30.27 | $30.33 | $30.26 | 15,773 |
2024-03-06 | $30.16 | $30.25 | $30.10 | $30.11 | $30.05 | 7,003 |
2024-03-05 | $29.97 | $30.04 | $29.88 | $29.88 | $29.81 | 1,785 |
2024-03-04 | $29.99 | $29.99 | $29.91 | $29.91 | $29.84 | 1,369 |
2024-03-01 | $29.68 | $29.82 | $29.68 | $29.80 | $29.73 | 943 |
2024-02-29 | $29.39 | $29.48 | $29.37 | $29.48 | $29.41 | 6,389 |
2024-02-28 | $29.05 | $29.27 | $29.05 | $29.24 | $29.17 | 2,132 |
2024-02-27 | $29.05 | $29.11 | $29.02 | $29.05 | $28.98 | 11,790 |
2024-02-26 | $28.92 | $29.09 | $28.92 | $29.06 | $28.99 | 7,341 |
2024-02-23 | $28.82 | $28.98 | $28.82 | $28.96 | $28.96 | 5,109 |
2024-02-22 | $28.64 | $28.80 | $28.57 | $28.76 | $28.76 | 34,209 |
2024-02-21 | $28.29 | $28.41 | $28.29 | $28.41 | $28.41 | 1,490 |
2024-02-20 | $28.31 | $28.31 | $28.24 | $28.24 | $28.24 | 2,103 |
2024-02-16 | $28.35 | $28.49 | $28.35 | $28.36 | $28.36 | 13,928 |
2024-02-15 | $27.98 | $28.36 | $27.98 | $28.35 | $28.35 | 7,648 |
2024-02-14 | $27.80 | $27.86 | $27.77 | $27.83 | $27.83 | 7,684 |
2024-02-13 | $27.59 | $27.74 | $27.45 | $27.59 | $27.59 | 10,270 |
2024-02-12 | $27.97 | $28.09 | $27.97 | $28.07 | $28.07 | 5,456 |
2024-02-09 | $27.98 | $27.98 | $27.85 | $27.94 | $27.94 | 9,250 |
2024-02-08 | $27.84 | $27.96 | $27.78 | $27.96 | $27.96 | 5,958 |
2024-02-07 | $27.77 | $27.83 | $27.71 | $27.81 | $27.81 | 5,852 |
2024-02-06 | $27.67 | $27.67 | $27.61 | $27.64 | $27.64 | 12,990 |
2024-02-05 | $27.32 | $27.53 | $27.32 | $27.45 | $27.45 | 14,744 |
2024-02-02 | $27.69 | $27.70 | $27.66 | $27.70 | $27.70 | 10,368 |
2024-02-01 | $27.70 | $27.80 | $27.61 | $27.77 | $27.77 | 3,784 |
2024-01-31 | $27.84 | $27.84 | $27.54 | $27.54 | $27.54 | 6,587 |
2024-01-30 | $27.61 | $27.86 | $27.61 | $27.86 | $27.86 | 4,470 |
2024-01-29 | $27.45 | $27.66 | $27.45 | $27.66 | $27.66 | 5,403 |
2024-01-26 | $27.43 | $27.50 | $27.43 | $27.49 | $27.49 | 5,109 |
2024-01-25 | $27.32 | $27.45 | $27.31 | $27.45 | $27.45 | 1,877 |
2024-01-24 | $27.23 | $27.23 | $27.06 | $27.10 | $27.10 | 7,296 |
2024-01-23 | $27.00 | $27.00 | $26.94 | $27.00 | $27.00 | 1,071 |
2024-01-22 | $27.02 | $27.05 | $27.02 | $27.03 | $27.03 | 2,858 |
2024-01-19 | $26.76 | $26.90 | $26.76 | $26.87 | $26.87 | 1,888 |
2024-01-18 | $26.67 | $26.80 | $26.66 | $26.80 | $26.80 | 6,189 |
2024-01-17 | $26.58 | $26.62 | $26.54 | $26.62 | $26.62 | 1,985 |
2024-01-16 | $26.99 | $26.99 | $26.76 | $26.82 | $26.82 | 12,786 |
2024-01-12 | $27.09 | $27.17 | $27.09 | $27.17 | $27.17 | 2,618 |
2024-01-11 | $26.92 | $26.96 | $26.80 | $26.96 | $26.96 | 3,580 |
2024-01-10 | $26.96 | $26.96 | $26.83 | $26.88 | $26.88 | 13,758 |
2024-01-09 | $27.21 | $27.21 | $26.90 | $26.95 | $26.95 | 3,635 |
2024-01-08 | $27.00 | $27.20 | $27.00 | $27.19 | $27.19 | 1,700 |
2024-01-05 | $27.31 | $27.31 | $27.15 | $27.21 | $27.21 | 2,405 |
2024-01-04 | $27.36 | $27.36 | $27.20 | $27.23 | $27.23 | 3,811 |
2024-01-03 | $27.17 | $27.35 | $27.17 | $27.35 | $27.35 | 5,475 |
2024-01-02 | $27.31 | $27.57 | $27.31 | $27.37 | $27.37 | 103,099 |
2023-12-29 | $27.47 | $27.47 | $27.35 | $27.39 | $27.39 | 31,262 |
2023-12-28 | $27.69 | $27.69 | $27.48 | $27.50 | $27.50 | 2,164 |
2023-12-27 | $27.61 | $27.71 | $27.61 | $27.65 | $27.65 | 9,292 |
2023-12-26 | $27.60 | $27.65 | $27.60 | $27.65 | $27.65 | 3,505 |
2023-12-22 | $27.57 | $27.57 | $27.45 | $27.48 | $27.48 | 6,461 |
2023-12-21 | $27.38 | $27.38 | $27.19 | $27.37 | $27.37 | 17,265 |
2023-12-20 | $27.41 | $27.41 | $27.15 | $27.15 | $27.15 | 8,526 |
2023-12-19 | $27.38 | $27.41 | $27.38 | $27.41 | $27.41 | 358 |
2023-12-18 | $27.22 | $27.22 | $27.13 | $27.16 | $27.16 | 11,606 |
2023-12-15 | $27.15 | $27.27 | $27.07 | $27.10 | $27.10 | 13,726 |
2023-12-14 | $26.83 | $27.17 | $26.83 | $27.17 | $27.17 | 16,217 |
2023-12-13 | $26.06 | $26.58 | $25.98 | $26.58 | $26.58 | 8,810 |
2023-12-12 | $25.98 | $25.98 | $25.88 | $25.96 | $25.96 | 9,451 |
2023-12-11 | $26.05 | $26.11 | $25.95 | $26.11 | $26.11 | 17,929 |
2023-12-08 | $26.21 | $26.21 | $26.08 | $26.11 | $26.11 | 1,591 |
2023-12-07 | $25.98 | $26.05 | $25.94 | $26.02 | $26.02 | 10,527 |
2023-12-06 | $26.18 | $26.18 | $25.86 | $25.86 | $25.86 | 10,221 |
2023-12-05 | $26.12 | $26.20 | $26.08 | $26.08 | $26.08 | 23,994 |
2023-12-04 | $26.39 | $26.39 | $26.30 | $26.32 | $26.32 | 10,923 |
2023-12-01 | $26.52 | $26.65 | $26.52 | $26.63 | $26.63 | 6,003 |
2023-11-30 | $26.25 | $26.37 | $26.18 | $26.25 | $26.25 | 14,304 |
2023-11-29 | $26.16 | $26.24 | $26.10 | $26.17 | $26.17 | 17,976 |
2023-11-28 | $26.07 | $26.25 | $26.07 | $26.10 | $26.10 | 17,020 |
2023-11-27 | $26.02 | $26.07 | $26.02 | $26.07 | $26.07 | 3,281 |
2023-11-24 | $26.18 | $26.18 | $26.15 | $26.17 | $26.17 | 1,070 |
2023-11-22 | $26.07 | $26.11 | $25.94 | $26.11 | $26.11 | 5,529 |
2023-11-21 | $26.24 | $26.26 | $26.21 | $26.21 | $26.21 | 2,416 |
2023-11-20 | $26.09 | $26.20 | $26.09 | $26.17 | $26.17 | 3,085 |
2023-11-17 | $26.00 | $26.14 | $25.96 | $26.11 | $26.11 | 3,359 |
2023-11-16 | $25.98 | $25.98 | $25.69 | $25.78 | $25.78 | 16,888 |
2023-11-15 | $26.05 | $26.16 | $25.99 | $25.99 | $25.99 | 3,666 |
2023-11-14 | $25.90 | $26.03 | $25.90 | $25.99 | $25.99 | 5,217 |
2023-11-13 | $25.34 | $25.47 | $25.34 | $25.44 | $25.44 | 2,840 |
2023-11-10 | $25.19 | $25.36 | $25.19 | $25.33 | $25.33 | 7,543 |
2023-11-09 | $25.39 | $25.43 | $25.15 | $25.15 | $25.15 | 3,695 |
2023-11-08 | $25.28 | $25.28 | $25.18 | $25.19 | $25.19 | 1,336 |
2023-11-07 | $25.51 | $25.51 | $25.36 | $25.36 | $25.36 | 7,191 |
2023-11-06 | $25.85 | $25.88 | $25.71 | $25.71 | $25.71 | 5,083 |
2023-11-03 | $25.91 | $26.07 | $25.90 | $25.90 | $25.90 | 10,301 |
2023-11-02 | $25.49 | $25.77 | $25.49 | $25.74 | $25.74 | 25,109 |
2023-11-01 | $25.21 | $25.27 | $25.13 | $25.27 | $25.27 | 6,568 |
2023-10-31 | $25.11 | $25.12 | $25.04 | $25.08 | $25.08 | 3,761 |
2023-10-30 | $24.99 | $25.14 | $24.99 | $25.08 | $25.08 | 10,500 |
2023-10-27 | $25.04 | $25.04 | $24.92 | $24.97 | $24.97 | 5,030 |
2023-10-26 | $24.91 | $25.15 | $24.91 | $25.03 | $25.03 | 22,986 |
2023-10-25 | $24.97 | $25.08 | $24.97 | $25.01 | $25.01 | 7,555 |
2023-10-24 | $25.09 | $25.17 | $25.04 | $25.09 | $25.09 | 1,892 |
2023-10-23 | $25.01 | $25.13 | $24.99 | $24.99 | $24.99 | 3,910 |
2023-10-20 | $25.26 | $25.26 | $25.18 | $25.18 | $25.18 | 2,991 |
2023-10-19 | $25.51 | $25.61 | $25.39 | $25.42 | $25.42 | 8,931 |
2023-10-18 | $25.83 | $25.90 | $25.61 | $25.65 | $25.65 | 13,980 |
2023-10-17 | $25.92 | $25.97 | $25.92 | $25.96 | $25.96 | 5,836 |
2023-10-16 | $25.73 | $25.83 | $25.67 | $25.82 | $25.82 | 3,455 |
2023-10-13 | $25.59 | $25.62 | $25.50 | $25.53 | $25.53 | 5,925 |
2023-10-12 | $25.67 | $25.67 | $25.32 | $25.41 | $25.41 | 9,029 |
2023-10-11 | $25.52 | $25.59 | $25.44 | $25.59 | $25.59 | 8,568 |
2023-10-10 | $25.34 | $25.58 | $25.34 | $25.51 | $25.51 | 11,127 |
2023-10-09 | $24.95 | $25.23 | $24.95 | $25.21 | $25.21 | 5,895 |
2023-10-06 | $24.50 | $24.89 | $24.50 | $24.86 | $24.86 | 613 |
2023-10-05 | $24.57 | $24.67 | $24.56 | $24.67 | $24.67 | 6,142 |
2023-10-04 | $24.80 | $24.80 | $24.57 | $24.63 | $24.63 | 5,128 |
2023-10-03 | $24.95 | $24.98 | $24.81 | $24.92 | $24.92 | 5,429 |
2023-10-02 | $25.34 | $25.36 | $25.17 | $25.22 | $25.22 | 19,645 |
2023-09-29 | $25.81 | $25.81 | $25.61 | $25.62 | $25.62 | 20,653 |
2023-09-28 | $25.80 | $25.99 | $25.76 | $25.89 | $25.89 | 11,264 |
2023-09-27 | $25.46 | $25.64 | $25.46 | $25.62 | $25.62 | 22,056 |
2023-09-26 | $25.47 | $25.53 | $25.35 | $25.37 | $25.37 | 30,128 |
2023-09-25 | $25.62 | $25.77 | $25.58 | $25.77 | $25.59 | 11,778 |
2023-09-22 | $25.68 | $25.86 | $25.65 | $25.65 | $25.47 | 16,312 |
2023-09-21 | $25.80 | $25.80 | $25.60 | $25.60 | $25.42 | 12,305 |
2023-09-20 | $26.34 | $26.34 | $25.97 | $25.97 | $25.79 | 3,027 |
2023-09-19 | $26.24 | $26.25 | $26.13 | $26.19 | $26.00 | 11,814 |
2023-09-18 | $26.24 | $26.29 | $26.23 | $26.25 | $26.06 | 2,517 |
2023-09-15 | $26.40 | $26.40 | $26.24 | $26.25 | $26.25 | 10,895 |
2023-09-14 | $26.47 | $26.47 | $26.34 | $26.43 | $26.43 | 14,911 |
2023-09-13 | $26.08 | $26.08 | $26.03 | $26.06 | $26.06 | 1,221 |
2023-09-12 | $26.17 | $26.28 | $26.17 | $26.22 | $26.22 | 6,605 |
2023-09-11 | $26.35 | $26.38 | $26.13 | $26.14 | $26.14 | 7,682 |
2023-09-08 | $26.15 | $26.24 | $26.15 | $26.18 | $26.18 | 4,045 |
2023-09-07 | $26.25 | $26.37 | $26.18 | $26.22 | $26.22 | 11,548 |
2023-09-06 | $26.51 | $26.51 | $26.29 | $26.33 | $26.33 | 16,934 |
2023-09-05 | $26.63 | $26.63 | $26.36 | $26.39 | $26.39 | 6,679 |
2023-09-01 | $26.59 | $26.60 | $26.56 | $26.60 | $26.60 | 4,161 |
2023-08-31 | $26.45 | $26.55 | $26.45 | $26.49 | $26.49 | 7,171 |
2023-08-30 | $26.51 | $26.54 | $26.47 | $26.47 | $26.47 | 2,265 |
2023-08-29 | $25.95 | $26.39 | $25.95 | $26.39 | $26.39 | 6,341 |
2023-08-28 | $26.07 | $26.07 | $25.98 | $26.00 | $26.00 | 3,189 |
2023-08-25 | $25.73 | $25.83 | $25.70 | $25.81 | $25.81 | 20,277 |
2023-08-24 | $25.87 | $25.92 | $25.71 | $25.71 | $25.71 | 1,798 |
2023-08-23 | $25.81 | $25.94 | $25.81 | $25.91 | $25.91 | 4,018 |
2023-08-22 | $25.86 | $25.92 | $25.78 | $25.78 | $25.78 | 22,345 |
2023-08-21 | $25.94 | $25.94 | $25.74 | $25.85 | $25.85 | 2,571 |
2023-08-18 | $25.60 | $25.83 | $25.60 | $25.83 | $25.83 | 3,290 |
2023-08-17 | $26.00 | $26.03 | $25.72 | $25.72 | $25.72 | 5,195 |
2023-08-16 | $26.03 | $26.06 | $25.83 | $25.83 | $25.83 | 5,879 |
2023-08-15 | $26.09 | $26.28 | $26.00 | $26.00 | $26.00 | 11,135 |
2023-08-14 | $26.15 | $26.46 | $26.15 | $26.39 | $26.39 | 7,819 |
2023-08-11 | $26.57 | $26.60 | $26.50 | $26.50 | $26.50 | 1,272 |
2023-08-10 | $26.71 | $26.71 | $26.50 | $26.51 | $26.51 | 10,721 |
2023-08-09 | $26.62 | $26.75 | $26.54 | $26.57 | $26.57 | 52,214 |
2023-08-08 | $26.23 | $26.47 | $26.21 | $26.44 | $26.44 | 2,938 |
2023-08-07 | $26.63 | $26.64 | $26.58 | $26.59 | $26.59 | 2,953 |
2023-08-04 | $26.53 | $26.59 | $26.39 | $26.42 | $26.42 | 6,599 |
2023-08-03 | $26.23 | $26.46 | $26.23 | $26.34 | $26.34 | 30,142 |
2023-08-02 | $26.36 | $26.40 | $26.29 | $26.31 | $26.31 | 22,757 |
2023-08-01 | $26.60 | $26.65 | $26.51 | $26.65 | $26.65 | 14,202 |
2023-07-31 | $26.80 | $26.81 | $26.76 | $26.78 | $26.78 | 6,261 |
2023-07-28 | $26.60 | $26.61 | $26.52 | $26.61 | $26.61 | 7,004 |
2023-07-27 | $26.69 | $26.69 | $26.35 | $26.35 | $26.35 | 2,545 |
2023-07-26 | $26.58 | $26.62 | $26.54 | $26.62 | $26.62 | 3,903 |
2023-07-25 | $26.42 | $26.70 | $26.42 | $26.67 | $26.67 | 8,071 |
2023-07-24 | $26.26 | $26.48 | $26.26 | $26.37 | $26.37 | 10,050 |
2023-07-21 | $26.31 | $26.31 | $26.22 | $26.24 | $26.24 | 4,792 |
2023-07-20 | $26.33 | $26.38 | $26.19 | $26.23 | $26.23 | 15,853 |
2023-07-19 | $26.39 | $26.39 | $26.24 | $26.31 | $26.31 | 33,427 |
2023-07-18 | $26.19 | $26.40 | $26.19 | $26.39 | $26.39 | 4,783 |
2023-07-17 | $25.89 | $26.07 | $25.89 | $26.02 | $26.02 | 10,598 |
2023-07-14 | $26.12 | $26.12 | $25.95 | $25.99 | $25.99 | 5,448 |
2023-07-13 | $26.15 | $26.34 | $26.14 | $26.31 | $26.31 | 35,154 |
2023-07-12 | $26.03 | $26.13 | $26.03 | $26.05 | $26.05 | 6,191 |
2023-07-11 | $25.65 | $25.79 | $25.63 | $25.79 | $25.79 | 19,018 |
2023-07-10 | $25.39 | $25.45 | $25.37 | $25.45 | $25.45 | 8,311 |
2023-07-07 | $25.00 | $25.45 | $25.00 | $25.36 | $25.36 | 6,031 |
2023-07-06 | $24.90 | $25.06 | $24.90 | $25.06 | $25.06 | 2,259 |
2023-07-05 | $25.47 | $25.50 | $25.40 | $25.41 | $25.41 | 7,781 |
2023-07-03 | $25.58 | $25.63 | $25.58 | $25.63 | $25.63 | 3,215 |
2023-06-30 | $25.32 | $25.49 | $25.32 | $25.49 | $25.49 | 5,177 |
2023-06-29 | $25.21 | $25.27 | $25.16 | $25.27 | $25.27 | 9,631 |
2023-06-28 | $25.03 | $25.18 | $25.03 | $25.12 | $25.12 | 5,048 |
2023-06-27 | $24.91 | $25.10 | $24.91 | $25.10 | $25.10 | 7,253 |
2023-06-26 | $24.66 | $24.96 | $24.66 | $24.87 | $24.87 | 6,440 |
2023-06-23 | $24.86 | $25.01 | $24.85 | $24.95 | $24.72 | 18,562 |
2023-06-22 | $25.25 | $25.25 | $25.15 | $25.18 | $24.95 | 12,924 |
2023-06-21 | $25.21 | $25.53 | $25.21 | $25.43 | $25.20 | 8,997 |
2023-06-20 | $25.42 | $25.42 | $25.18 | $25.32 | $25.09 | 13,252 |
2023-06-16 | $25.80 | $25.80 | $25.58 | $25.59 | $25.59 | 10,732 |
2023-06-15 | $25.36 | $25.70 | $25.36 | $25.69 | $25.69 | 8,864 |
2023-06-14 | $25.63 | $25.65 | $25.20 | $25.33 | $25.33 | 8,446 |
2023-06-13 | $25.24 | $25.55 | $25.24 | $25.42 | $25.42 | 52,405 |
2023-06-12 | $24.96 | $25.11 | $24.96 | $25.10 | $25.10 | 30,711 |
2023-06-09 | $25.05 | $25.11 | $24.97 | $25.04 | $25.04 | 29,267 |
2023-06-08 | $25.08 | $25.11 | $24.97 | $25.08 | $25.08 | 9,250 |
2023-06-07 | $24.74 | $24.99 | $24.74 | $24.92 | $24.92 | 23,262 |
2023-06-06 | $24.44 | $24.74 | $24.44 | $24.74 | $24.74 | 12,154 |
2023-06-05 | $24.58 | $24.60 | $24.45 | $24.47 | $24.47 | 5,258 |
2023-06-02 | $24.32 | $24.61 | $24.32 | $24.55 | $24.55 | 74,642 |
2023-06-01 | $23.82 | $24.10 | $23.82 | $24.04 | $24.04 | 6,447 |
2023-05-31 | $23.87 | $23.87 | $23.65 | $23.73 | $23.73 | 3,292 |
2023-05-30 | $24.25 | $24.25 | $24.03 | $24.09 | $24.09 | 8,146 |
2023-05-26 | $24.23 | $24.34 | $24.15 | $24.28 | $24.28 | 10,928 |
2023-05-25 | $24.15 | $24.15 | $24.03 | $24.11 | $24.11 | 3,226 |
2023-05-24 | $24.33 | $24.36 | $24.27 | $24.29 | $24.29 | 3,738 |
2023-05-23 | $24.63 | $24.70 | $24.55 | $24.56 | $24.56 | 3,247 |
2023-05-22 | $24.71 | $24.78 | $24.61 | $24.69 | $24.69 | 5,508 |
2023-05-19 | $24.73 | $24.73 | $24.56 | $24.60 | $24.60 | 49,854 |
2023-05-18 | $24.45 | $24.60 | $24.40 | $24.60 | $24.60 | 7,526 |
2023-05-17 | $24.34 | $24.57 | $24.34 | $24.54 | $24.54 | 26,190 |
2023-05-16 | $24.51 | $24.51 | $24.25 | $24.25 | $24.25 | 5,079 |
2023-05-15 | $24.43 | $24.63 | $24.43 | $24.56 | $24.56 | 11,542 |
2023-05-12 | $24.39 | $24.39 | $24.29 | $24.31 | $24.31 | 6,442 |
2023-05-11 | $24.41 | $24.41 | $24.32 | $24.40 | $24.40 | 3,282 |
2023-05-10 | $24.54 | $24.65 | $24.53 | $24.62 | $24.62 | 3,540 |
2023-05-09 | $24.58 | $24.75 | $24.58 | $24.72 | $24.72 | 4,373 |
2023-05-08 | $24.83 | $24.83 | $24.71 | $24.71 | $24.71 | 1,500 |
2023-05-05 | $24.44 | $24.70 | $24.44 | $24.70 | $24.70 | 3,044 |
2023-05-04 | $24.37 | $24.37 | $24.18 | $24.19 | $24.19 | 4,156 |
2023-05-03 | $24.55 | $24.56 | $24.45 | $24.45 | $24.45 | 708 |
2023-05-02 | $24.31 | $24.50 | $24.31 | $24.50 | $24.50 | 14,816 |
2023-05-01 | $25.02 | $25.02 | $24.81 | $24.86 | $24.86 | 4,747 |
2023-04-28 | $24.73 | $24.97 | $24.73 | $24.94 | $24.94 | 7,512 |
2023-04-27 | $24.57 | $24.86 | $24.51 | $24.80 | $24.80 | 10,574 |
2023-04-26 | $24.68 | $24.81 | $24.51 | $24.54 | $24.54 | 14,243 |
2023-04-25 | $24.82 | $24.86 | $24.72 | $24.76 | $24.76 | 10,666 |
2023-04-24 | $25.09 | $25.26 | $25.09 | $25.26 | $25.26 | 8,713 |
2023-04-21 | $25.13 | $25.17 | $25.13 | $25.17 | $25.17 | 1,198 |
2023-04-20 | $25.25 | $25.40 | $25.25 | $25.33 | $25.33 | 3,555 |
2023-04-19 | $25.37 | $25.44 | $25.36 | $25.44 | $25.44 | 3,282 |
2023-04-18 | $25.53 | $25.57 | $25.49 | $25.57 | $25.57 | 4,255 |
2023-04-17 | $25.40 | $25.45 | $25.37 | $25.45 | $25.45 | 9,213 |
2023-04-14 | $25.54 | $25.61 | $25.32 | $25.46 | $25.46 | 6,419 |
2023-04-13 | $25.44 | $25.54 | $25.36 | $25.50 | $25.50 | 2,257 |
2023-04-12 | $25.53 | $25.53 | $25.33 | $25.35 | $25.35 | 18,187 |
2023-04-11 | $25.26 | $25.41 | $25.20 | $25.35 | $25.35 | 13,004 |
2023-04-10 | $24.89 | $25.07 | $24.89 | $25.06 | $25.06 | 16,920 |
2023-04-06 | $24.80 | $24.87 | $24.70 | $24.85 | $24.85 | 9,026 |
2023-04-05 | $24.94 | $24.94 | $24.70 | $24.83 | $24.83 | 11,492 |
2023-04-04 | $25.48 | $25.48 | $24.96 | $25.06 | $25.06 | 22,811 |
2023-04-03 | $25.36 | $25.47 | $25.30 | $25.44 | $25.44 | 28,082 |
2023-03-31 | $24.92 | $25.06 | $24.86 | $25.05 | $25.05 | 25,932 |
2023-03-30 | $24.89 | $24.89 | $24.74 | $24.78 | $24.78 | 11,880 |
2023-03-29 | $24.64 | $24.66 | $24.55 | $24.63 | $24.63 | 14,415 |
2023-03-28 | $24.46 | $24.59 | $24.40 | $24.46 | $24.46 | 13,567 |
2023-03-27 | $24.17 | $24.40 | $24.03 | $24.35 | $24.35 | 28,358 |
2023-03-24 | $23.79 | $24.12 | $23.79 | $24.09 | $24.09 | 6,210 |
2023-03-23 | $24.07 | $24.70 | $24.07 | $24.41 | $24.16 | 15,463 |
2023-03-22 | $24.72 | $24.88 | $24.49 | $24.49 | $24.24 | 12,288 |
2023-03-21 | $24.55 | $24.80 | $24.55 | $24.74 | $24.49 | 5,132 |
2023-03-20 | $24.13 | $24.30 | $24.13 | $24.28 | $24.04 | 5,475 |
2023-03-17 | $24.14 | $24.14 | $23.91 | $23.95 | $23.71 | 5,458 |
2023-03-16 | $23.86 | $24.22 | $23.80 | $24.11 | $23.87 | 158,668 |
2023-03-15 | $24.34 | $24.34 | $23.79 | $24.02 | $23.78 | 14,566 |
2023-03-14 | $25.20 | $25.29 | $24.82 | $24.97 | $24.72 | 14,981 |
2023-03-13 | $24.77 | $25.28 | $24.34 | $24.87 | $24.62 | 15,949 |
2023-03-10 | $25.99 | $26.01 | $25.50 | $25.60 | $25.35 | 9,217 |
2023-03-09 | $26.76 | $26.76 | $26.27 | $26.28 | $26.01 | 11,311 |
2023-03-08 | $26.77 | $26.85 | $26.67 | $26.78 | $26.51 | 10,849 |
2023-03-07 | $27.00 | $27.00 | $26.73 | $26.73 | $26.46 | 16,065 |
2023-03-06 | $27.46 | $27.53 | $27.33 | $27.33 | $27.06 | 17,066 |
2023-03-03 | $27.32 | $27.69 | $27.32 | $27.65 | $27.37 | 157,313 |
2023-03-02 | $26.92 | $27.24 | $26.91 | $27.24 | $26.96 | 15,042 |
2023-03-01 | $26.97 | $27.26 | $26.97 | $27.20 | $26.93 | 13,509 |
2023-02-28 | $26.87 | $27.00 | $26.82 | $26.83 | $26.56 | 14,083 |
2023-02-27 | $26.79 | $26.86 | $26.73 | $26.77 | $26.50 | 3,177 |
2023-02-24 | $26.34 | $26.55 | $26.26 | $26.55 | $26.29 | 5,917 |
2023-02-23 | $26.71 | $26.72 | $26.55 | $26.72 | $26.45 | 3,383 |
2023-02-22 | $26.52 | $26.60 | $26.44 | $26.50 | $26.23 | 5,365 |
2023-02-21 | $26.86 | $26.86 | $26.61 | $26.69 | $26.42 | 25,531 |
2023-02-17 | $27.06 | $27.09 | $26.91 | $26.95 | $26.68 | 19,143 |
2023-02-16 | $27.15 | $27.42 | $27.15 | $27.23 | $26.96 | 12,260 |
2023-02-15 | $27.06 | $27.24 | $26.96 | $27.22 | $26.94 | 15,697 |
2023-02-14 | $27.17 | $27.52 | $27.17 | $27.42 | $27.14 | 8,657 |
2023-02-13 | $27.21 | $27.45 | $27.21 | $27.40 | $27.12 | 22,443 |
2023-02-10 | $27.04 | $27.20 | $27.04 | $27.20 | $27.20 | 7,337 |
2023-02-09 | $27.45 | $27.45 | $27.07 | $27.07 | $27.07 | 52,390 |
2023-02-08 | $27.24 | $27.32 | $27.14 | $27.21 | $27.21 | 3,373 |
2023-02-07 | $27.15 | $27.37 | $27.09 | $27.32 | $27.32 | 48,425 |
2023-02-06 | $27.04 | $27.10 | $27.02 | $27.07 | $27.07 | 3,374 |
2023-02-03 | $27.57 | $27.57 | $27.31 | $27.31 | $27.31 | 4,826 |
2023-02-02 | $27.52 | $27.65 | $27.38 | $27.51 | $27.51 | 24,560 |
2023-02-01 | $27.51 | $27.76 | $27.29 | $27.74 | $27.74 | 7,069 |
2023-01-31 | $27.32 | $27.62 | $27.32 | $27.59 | $27.59 | 4,369 |
2023-01-30 | $27.57 | $27.57 | $27.30 | $27.30 | $27.30 | 3,525 |
2023-01-27 | $27.50 | $27.72 | $27.50 | $27.62 | $27.62 | 6,678 |
2023-01-26 | $27.33 | $27.50 | $27.11 | $27.50 | $27.50 | 5,457 |
2023-01-25 | $26.71 | $27.09 | $26.71 | $27.05 | $27.05 | 16,603 |
2023-01-24 | $26.88 | $26.96 | $26.72 | $26.92 | $26.92 | 28,201 |
2023-01-23 | $26.80 | $26.98 | $26.80 | $26.91 | $26.91 | 6,699 |
2023-01-20 | $26.62 | $26.79 | $26.62 | $26.79 | $26.79 | 8,458 |
2023-01-19 | $26.35 | $26.54 | $26.22 | $26.50 | $26.50 | 94,731 |
2023-01-18 | $26.89 | $27.00 | $26.49 | $26.49 | $26.49 | 3,872 |
2023-01-17 | $26.66 | $26.75 | $26.59 | $26.61 | $26.61 | 24,499 |
2023-01-13 | $26.53 | $26.75 | $26.48 | $26.71 | $26.71 | 26,965 |
2023-01-12 | $26.43 | $26.68 | $26.40 | $26.62 | $26.62 | 7,695 |
2023-01-11 | $26.25 | $26.29 | $26.11 | $26.22 | $26.22 | 20,343 |
2023-01-10 | $25.87 | $26.04 | $25.78 | $26.04 | $26.04 | 5,841 |
2023-01-09 | $26.13 | $26.17 | $25.90 | $25.92 | $25.92 | 20,387 |
2023-01-06 | $25.47 | $25.90 | $25.41 | $25.90 | $25.90 | 8,268 |
2023-01-05 | $25.25 | $25.38 | $25.25 | $25.32 | $25.32 | 4,204 |
2023-01-04 | $25.19 | $25.38 | $25.19 | $25.30 | $25.30 | 6,495 |
2023-01-03 | $25.38 | $25.42 | $25.09 | $25.11 | $25.11 | 22,921 |
2022-12-30 | $25.31 | $25.38 | $25.24 | $25.38 | $25.38 | 10,348 |
2022-12-29 | $25.26 | $25.50 | $25.26 | $25.43 | $25.43 | 4,521 |
2022-12-28 | $25.45 | $25.50 | $25.12 | $25.17 | $25.17 | 9,972 |
2022-12-27 | $25.48 | $25.61 | $25.45 | $25.53 | $25.53 | 4,679 |
2022-12-23 | $25.21 | $25.40 | $25.21 | $25.38 | $25.38 | 9,568 |
2022-12-22 | $25.33 | $25.33 | $24.85 | $25.13 | $25.13 | 7,715 |
2022-12-21 | $25.20 | $25.49 | $25.20 | $25.41 | $25.41 | 24,983 |
2022-12-20 | $25.01 | $25.15 | $25.01 | $25.08 | $25.08 | 12,496 |
2022-12-19 | $24.98 | $24.98 | $24.70 | $24.82 | $24.82 | 11,551 |
2022-12-16 | $25.11 | $25.19 | $25.03 | $25.19 | $24.99 | 3,379 |
2022-12-15 | $25.36 | $25.44 | $25.25 | $25.36 | $25.15 | 2,070 |
2022-12-14 | $25.99 | $26.06 | $25.85 | $25.91 | $25.70 | 3,773 |
2022-12-13 | $26.36 | $26.47 | $26.06 | $26.09 | $25.88 | 22,201 |
2022-12-12 | $25.56 | $25.90 | $25.56 | $25.86 | $25.65 | 13,980 |
2022-12-09 | $25.80 | $25.94 | $25.60 | $25.65 | $25.65 | 9,680 |
2022-12-08 | $26.15 | $26.15 | $25.80 | $25.84 | $25.84 | 7,890 |
2022-12-07 | $25.88 | $25.94 | $25.82 | $25.82 | $25.82 | 20,262 |
2022-12-06 | $26.19 | $26.19 | $25.69 | $25.82 | $25.82 | 21,578 |
2022-12-05 | $26.32 | $26.36 | $25.99 | $25.99 | $25.99 | 2,094 |
2022-12-02 | $26.31 | $26.70 | $26.31 | $26.67 | $26.67 | 5,497 |
2022-12-01 | $26.75 | $26.80 | $26.58 | $26.59 | $26.59 | 7,072 |
2022-11-30 | $26.47 | $26.64 | $26.13 | $26.64 | $26.64 | 17,941 |
2022-11-29 | $26.25 | $26.45 | $26.25 | $26.30 | $26.30 | 56,073 |
2022-11-28 | $26.19 | $26.36 | $25.97 | $26.01 | $26.01 | 11,509 |
2022-11-25 | $26.55 | $26.58 | $26.48 | $26.48 | $26.48 | 5,289 |
2022-11-23 | $26.39 | $26.47 | $26.35 | $26.47 | $26.47 | 22,797 |
2022-11-22 | $26.17 | $26.52 | $26.17 | $26.52 | $26.52 | 5,655 |
2022-11-21 | $25.68 | $25.98 | $25.49 | $25.91 | $25.91 | 12,458 |
2022-11-18 | $25.89 | $26.01 | $25.79 | $26.01 | $26.01 | 14,368 |
2022-11-17 | $25.82 | $26.07 | $25.82 | $26.07 | $26.07 | 11,090 |
2022-11-16 | $26.33 | $26.42 | $26.11 | $26.22 | $26.22 | 31,527 |
2022-11-15 | $26.60 | $26.73 | $26.45 | $26.60 | $26.60 | 14,154 |
2022-11-14 | $26.38 | $26.68 | $26.36 | $26.37 | $26.37 | 4,926 |
2022-11-11 | $26.47 | $26.74 | $26.41 | $26.51 | $26.51 | 11,208 |
2022-11-10 | $25.66 | $26.05 | $25.66 | $26.05 | $26.05 | 100,160 |
2022-11-09 | $25.53 | $25.57 | $24.98 | $24.98 | $24.98 | 18,009 |
2022-11-08 | $25.73 | $25.92 | $25.57 | $25.77 | $25.77 | 10,274 |
2022-11-07 | $25.47 | $25.64 | $25.47 | $25.58 | $25.58 | 2,690 |
2022-11-04 | $25.30 | $25.52 | $24.98 | $25.35 | $25.35 | 5,374 |
2022-11-03 | $24.35 | $24.80 | $24.35 | $24.68 | $24.68 | 6,063 |
2022-11-02 | $25.15 | $25.15 | $24.60 | $24.60 | $24.60 | 4,962 |
2022-11-01 | $25.35 | $25.35 | $25.03 | $25.22 | $25.22 | 26,962 |
2022-10-31 | $25.12 | $25.14 | $25.02 | $25.03 | $25.03 | 4,426 |
2022-10-28 | $25.02 | $25.07 | $24.76 | $25.01 | $25.01 | 3,814 |
2022-10-27 | $25.26 | $25.34 | $25.04 | $25.04 | $25.04 | 2,952 |
2022-10-26 | $24.99 | $25.34 | $24.99 | $25.11 | $25.11 | 5,226 |
2022-10-25 | $24.42 | $24.86 | $24.42 | $24.84 | $24.84 | 12,900 |
2022-10-24 | $24.30 | $24.61 | $24.30 | $24.58 | $24.58 | 10,595 |
2022-10-21 | $23.79 | $24.49 | $23.79 | $24.49 | $24.49 | 5,069 |
2022-10-20 | $24.19 | $24.23 | $23.72 | $23.81 | $23.81 | 10,519 |
2022-10-19 | $23.92 | $23.92 | $23.76 | $23.81 | $23.81 | 5,550 |
2022-10-18 | $23.95 | $23.99 | $23.79 | $23.97 | $23.97 | 7,186 |
2022-10-17 | $23.92 | $23.92 | $23.81 | $23.82 | $23.82 | 769 |
2022-10-14 | $23.74 | $23.79 | $23.40 | $23.40 | $23.40 | 2,026 |
2022-10-13 | $23.15 | $24.16 | $23.07 | $24.16 | $24.16 | 9,998 |
2022-10-12 | $23.49 | $23.57 | $23.31 | $23.52 | $23.52 | 1,532 |
2022-10-11 | $23.49 | $23.71 | $23.45 | $23.54 | $23.54 | 1,802 |
2022-10-10 | $23.86 | $23.86 | $23.60 | $23.68 | $23.68 | 26,826 |
2022-10-07 | $23.86 | $23.88 | $23.65 | $23.73 | $23.73 | 19,313 |
2022-10-06 | $23.96 | $24.03 | $23.89 | $23.95 | $23.95 | 11,501 |
2022-10-05 | $23.89 | $24.22 | $23.79 | $24.10 | $24.10 | 3,876 |
2022-10-04 | $23.73 | $24.15 | $23.73 | $24.15 | $24.15 | 5,629 |
2022-10-03 | $22.85 | $23.34 | $22.85 | $23.24 | $23.24 | 7,007 |
2022-09-30 | $22.58 | $22.79 | $22.42 | $22.42 | $22.42 | 25,501 |
2022-09-29 | $22.52 | $22.52 | $22.15 | $22.51 | $22.51 | 28,962 |
2022-09-28 | $22.25 | $22.77 | $22.10 | $22.77 | $22.77 | 30,629 |
2022-09-27 | $22.27 | $22.27 | $21.94 | $22.10 | $22.10 | 4,794 |
2022-09-26 | $22.30 | $22.42 | $21.91 | $22.00 | $22.00 | 21,472 |
2022-09-23 | $22.69 | $22.71 | $22.37 | $22.51 | $22.34 | 7,325 |
2022-09-22 | $23.78 | $23.87 | $23.60 | $23.62 | $23.44 | 5,335 |
2022-09-21 | $24.36 | $24.36 | $23.83 | $23.83 | $23.66 | 4,925 |
2022-09-20 | $24.28 | $24.28 | $24.04 | $24.24 | $24.06 | 40,755 |
2022-09-19 | $23.82 | $24.58 | $23.82 | $24.57 | $24.38 | 10,715 |
2022-09-16 | $24.25 | $24.29 | $24.11 | $24.25 | $24.07 | 5,850 |
2022-09-15 | $24.89 | $24.95 | $24.67 | $24.71 | $24.53 | 8,924 |
2022-09-14 | $25.05 | $25.09 | $24.87 | $25.00 | $24.81 | 1,591 |
2022-09-13 | $25.27 | $25.54 | $25.00 | $25.02 | $24.83 | 9,178 |
2022-09-12 | $25.95 | $26.04 | $25.85 | $25.89 | $25.70 | 6,148 |
2022-09-09 | $25.37 | $25.60 | $25.37 | $25.60 | $25.41 | 15,101 |
2022-09-08 | $24.64 | $24.96 | $24.64 | $24.96 | $24.77 | 18,578 |
2022-09-07 | $24.26 | $24.68 | $24.26 | $24.66 | $24.48 | 7,404 |
2022-09-06 | $24.91 | $24.92 | $24.57 | $24.58 | $24.58 | 11,483 |
2022-09-02 | $25.00 | $25.17 | $24.72 | $24.79 | $24.79 | 10,440 |
2022-09-01 | $24.68 | $24.77 | $24.42 | $24.65 | $24.65 | 12,000 |
2022-08-31 | $25.13 | $25.42 | $25.13 | $25.17 | $25.17 | 12,964 |
2022-08-30 | $26.15 | $26.15 | $25.35 | $25.42 | $25.42 | 9,266 |
2022-08-29 | $25.94 | $26.27 | $25.94 | $26.02 | $26.02 | 7,304 |
2022-08-26 | $26.59 | $26.60 | $26.02 | $26.02 | $26.02 | 8,824 |
2022-08-25 | $26.15 | $26.46 | $26.15 | $26.46 | $26.46 | 38,317 |
2022-08-24 | $25.73 | $25.93 | $25.60 | $25.93 | $25.93 | 24,653 |
2022-08-23 | $25.53 | $25.86 | $25.53 | $25.78 | $25.78 | 8,005 |
2022-08-22 | $25.28 | $25.38 | $25.10 | $25.31 | $25.31 | 5,001 |
2022-08-19 | $25.68 | $25.68 | $25.53 | $25.55 | $25.55 | 36,431 |
2022-08-18 | $25.83 | $26.04 | $25.81 | $25.98 | $25.98 | 16,445 |
2022-08-17 | $25.72 | $25.85 | $25.57 | $25.75 | $25.75 | 4,267 |
2022-08-16 | $25.99 | $26.05 | $25.85 | $26.04 | $26.04 | 18,794 |
2022-08-15 | $25.63 | $25.85 | $25.49 | $25.82 | $25.82 | 32,890 |
2022-08-12 | $25.99 | $26.22 | $25.85 | $26.22 | $26.22 | 8,076 |
2022-08-11 | $25.87 | $26.09 | $25.87 | $25.94 | $25.94 | 6,337 |
2022-08-10 | $25.35 | $25.61 | $25.29 | $25.55 | $25.55 | 45,833 |
2022-08-09 | $24.98 | $25.08 | $24.91 | $24.96 | $24.96 | 13,071 |
2022-08-08 | $24.90 | $25.05 | $24.90 | $24.95 | $24.95 | 5,156 |
2022-08-05 | $24.22 | $24.79 | $24.22 | $24.72 | $24.72 | 5,814 |
2022-08-04 | $24.59 | $24.67 | $24.51 | $24.51 | $24.51 | 6,263 |
2022-08-03 | $24.87 | $24.87 | $24.53 | $24.60 | $24.60 | 3,026 |
2022-08-02 | $25.03 | $25.03 | $24.56 | $24.73 | $24.73 | 11,931 |
2022-08-01 | $25.04 | $25.12 | $24.93 | $25.05 | $25.05 | 12,626 |
2022-07-29 | $24.91 | $25.32 | $24.91 | $25.31 | $25.31 | 8,519 |
2022-07-28 | $24.70 | $24.72 | $24.42 | $24.60 | $24.60 | 14,742 |
2022-07-27 | $23.99 | $24.42 | $23.84 | $24.35 | $24.35 | 15,840 |
2022-07-26 | $24.10 | $24.20 | $23.83 | $23.84 | $23.84 | 4,194 |
2022-07-25 | $23.74 | $24.15 | $23.67 | $24.15 | $24.15 | 26,945 |
2022-07-22 | $24.00 | $24.05 | $23.42 | $23.54 | $23.54 | 12,032 |
2022-07-21 | $23.65 | $23.83 | $23.47 | $23.83 | $23.83 | 3,423 |
2022-07-20 | $23.72 | $23.88 | $23.53 | $23.86 | $23.86 | 14,642 |
2022-07-19 | $23.20 | $23.68 | $23.20 | $23.66 | $23.66 | 13,339 |
2022-07-18 | $23.02 | $23.21 | $22.89 | $22.89 | $22.89 | 2,791 |
2022-07-15 | $22.44 | $22.50 | $22.26 | $22.46 | $22.46 | 15,098 |
2022-07-14 | $22.09 | $22.13 | $21.83 | $22.12 | $22.12 | 197,059 |
2022-07-13 | $22.43 | $22.77 | $22.39 | $22.68 | $22.68 | 49,540 |
2022-07-12 | $22.52 | $22.80 | $22.50 | $22.56 | $22.56 | 38,029 |
2022-07-11 | $22.78 | $22.82 | $22.70 | $22.77 | $22.77 | 15,705 |
2022-07-08 | $23.19 | $23.19 | $22.93 | $23.06 | $23.06 | 18,646 |
2022-07-07 | $22.83 | $23.20 | $22.83 | $23.10 | $23.10 | 22,329 |
2022-07-06 | $22.47 | $22.47 | $22.00 | $22.38 | $22.38 | 120,537 |
2022-07-05 | $22.74 | $22.74 | $22.32 | $22.62 | $22.62 | 29,493 |
2022-07-01 | $23.18 | $23.38 | $22.92 | $23.38 | $23.38 | 30,326 |
2022-06-30 | $23.25 | $23.38 | $23.06 | $23.25 | $23.25 | 20,078 |
2022-06-29 | $24.26 | $24.26 | $23.65 | $23.65 | $23.65 | 34,188 |
2022-06-28 | $24.35 | $24.55 | $24.00 | $24.07 | $24.07 | 25,865 |
2022-06-27 | $23.85 | $24.08 | $23.77 | $23.96 | $23.96 | 14,799 |
2022-06-24 | $23.37 | $23.97 | $23.37 | $23.72 | $23.72 | 85,797 |
2022-06-23 | $24.18 | $24.18 | $23.24 | $23.44 | $23.20 | 35,915 |
2022-06-22 | $24.14 | $24.39 | $24.05 | $24.20 | $23.95 | 13,228 |
2022-06-21 | $25.05 | $25.11 | $24.76 | $24.84 | $24.59 | 36,348 |
2022-06-17 | $24.94 | $24.95 | $24.26 | $24.45 | $24.20 | 28,234 |
2022-06-16 | $25.30 | $25.30 | $24.85 | $24.92 | $24.67 | 12,200 |
2022-06-15 | $26.09 | $26.13 | $25.50 | $25.94 | $25.68 | 16,785 |
2022-06-14 | $26.34 | $26.34 | $25.53 | $25.81 | $25.55 | 24,086 |
2022-06-13 | $26.36 | $26.36 | $25.67 | $25.93 | $25.67 | 30,695 |
2022-06-10 | $27.32 | $27.60 | $27.06 | $27.16 | $26.88 | 27,733 |
2022-06-09 | $28.53 | $28.53 | $27.99 | $27.99 | $27.71 | 7,376 |
2022-06-08 | $29.08 | $29.08 | $28.65 | $28.78 | $28.49 | 15,383 |
2022-06-07 | $28.58 | $29.22 | $28.58 | $29.22 | $28.93 | 8,689 |
2022-06-06 | $28.96 | $28.96 | $28.77 | $28.82 | $28.53 | 9,938 |
2022-06-03 | $28.68 | $28.79 | $28.53 | $28.64 | $28.35 | 12,957 |
2022-06-02 | $28.62 | $28.93 | $28.58 | $28.84 | $28.55 | 18,916 |
2022-06-01 | $28.75 | $28.75 | $28.10 | $28.47 | $28.18 | 11,770 |
2022-05-31 | $28.86 | $28.86 | $28.49 | $28.50 | $28.22 | 5,953 |
2022-05-27 | $28.47 | $28.80 | $28.39 | $28.80 | $28.51 | 8,635 |
2022-05-26 | $27.90 | $28.31 | $27.90 | $28.24 | $27.95 | 22,554 |
2022-05-25 | $27.24 | $27.83 | $27.24 | $27.76 | $27.48 | 25,411 |
2022-05-24 | $27.14 | $27.35 | $26.93 | $27.20 | $26.93 | 13,314 |
2022-05-23 | $26.94 | $27.48 | $26.94 | $27.38 | $27.10 | 15,000 |
2022-05-20 | $27.09 | $27.09 | $26.20 | $26.59 | $26.32 | 43,590 |
2022-05-19 | $26.58 | $27.04 | $26.52 | $26.79 | $26.52 | 27,931 |
2022-05-18 | $27.38 | $27.38 | $26.56 | $26.64 | $26.37 | 10,757 |
2022-05-17 | $27.39 | $27.60 | $27.31 | $27.56 | $27.28 | 20,158 |
2022-05-16 | $26.79 | $27.06 | $26.62 | $26.93 | $26.66 | 13,197 |
2022-05-13 | $26.39 | $26.81 | $26.34 | $26.65 | $26.38 | 19,015 |
2022-05-12 | $25.94 | $26.06 | $25.56 | $25.91 | $25.65 | 22,458 |
2022-05-11 | $26.37 | $26.98 | $26.18 | $26.18 | $25.92 | 33,505 |
2022-05-10 | $26.67 | $26.74 | $25.85 | $26.24 | $25.98 | 52,822 |
2022-05-09 | $27.15 | $27.18 | $26.17 | $26.21 | $25.95 | 70,507 |
2022-05-06 | $27.77 | $27.77 | $27.30 | $27.69 | $27.41 | 27,360 |
2022-05-05 | $28.42 | $28.48 | $27.58 | $27.79 | $27.51 | 16,981 |
2022-05-04 | $28.18 | $28.75 | $27.80 | $28.67 | $28.38 | 42,180 |
2022-05-03 | $27.58 | $27.96 | $27.58 | $27.92 | $27.64 | 11,119 |
2022-05-02 | $27.09 | $27.35 | $26.83 | $27.34 | $27.06 | 46,915 |
2022-04-29 | $28.08 | $28.08 | $27.25 | $27.25 | $26.98 | 33,335 |
2022-04-28 | $27.50 | $27.87 | $27.04 | $27.72 | $27.44 | 27,667 |
2022-04-27 | $26.94 | $27.43 | $26.91 | $27.30 | $27.03 | 20,006 |
2022-04-26 | $27.73 | $27.73 | $27.00 | $27.00 | $26.73 | 38,780 |
2022-04-25 | $27.50 | $27.59 | $26.92 | $27.47 | $27.19 | 42,603 |
2022-04-22 | $28.80 | $28.83 | $28.00 | $28.04 | $27.76 | 28,794 |
2022-04-21 | $29.85 | $29.93 | $28.80 | $28.93 | $28.64 | 22,442 |
2022-04-20 | $29.62 | $29.72 | $29.45 | $29.62 | $29.32 | 38,945 |
2022-04-19 | $29.20 | $29.40 | $29.07 | $29.40 | $29.10 | 24,646 |
2022-04-18 | $29.22 | $29.38 | $29.01 | $29.22 | $28.93 | 45,776 |
2022-04-14 | $28.90 | $29.06 | $28.90 | $28.97 | $28.68 | 30,178 |
2022-04-13 | $28.60 | $28.92 | $28.43 | $28.92 | $28.63 | 33,047 |
2022-04-12 | $28.37 | $28.81 | $28.31 | $28.42 | $28.13 | 35,162 |
2022-04-11 | $28.26 | $28.30 | $28.06 | $28.14 | $27.86 | 18,348 |
2022-04-08 | $28.04 | $28.42 | $28.02 | $28.33 | $28.04 | 57,536 |
2022-04-07 | $27.89 | $28.10 | $27.60 | $27.98 | $27.70 | 122,338 |
2022-04-06 | $28.18 | $28.35 | $27.70 | $27.90 | $27.62 | 196,064 |
2022-04-05 | $28.92 | $28.95 | $28.25 | $28.26 | $27.98 | 34,940 |
2022-04-04 | $28.79 | $28.79 | $28.60 | $28.72 | $28.43 | 18,643 |
2022-04-01 | $28.70 | $28.93 | $28.51 | $28.60 | $28.31 | 105,109 |
2022-03-31 | $28.68 | $29.01 | $28.55 | $28.55 | $28.26 | 44,078 |
2022-03-30 | $28.91 | $29.13 | $28.76 | $28.86 | $28.57 | 24,981 |
2022-03-29 | $28.67 | $28.97 | $28.50 | $28.89 | $28.60 | 46,657 |
2022-03-28 | $29.64 | $29.64 | $28.66 | $28.92 | $28.63 | 50,880 |
2022-03-25 | $29.87 | $29.98 | $28.97 | $29.42 | $29.12 | 214,995 |
2022-03-24 | $28.82 | $29.20 | $28.81 | $29.03 | $28.74 | 39,417 |
2022-03-23 | $29.53 | $29.53 | $28.74 | $28.74 | $28.45 | 28,800 |
2022-03-22 | $28.76 | $28.89 | $28.51 | $28.76 | $28.47 | 57,840 |
2022-03-21 | $28.12 | $29.09 | $28.03 | $28.55 | $28.26 | 35,606 |
2022-03-18 | $27.87 | $28.12 | $27.82 | $28.12 | $27.84 | 36,397 |
2022-03-17 | $26.50 | $28.17 | $26.50 | $28.02 | $27.74 | 38,620 |
2022-03-16 | $27.25 | $27.55 | $26.78 | $27.43 | $27.15 | 32,136 |
2022-03-15 | $26.20 | $26.90 | $26.08 | $26.74 | $26.47 | 23,936 |
2022-03-14 | $27.00 | $27.14 | $26.64 | $26.83 | $26.56 | 34,535 |
2022-03-11 | $27.71 | $27.71 | $27.15 | $27.15 | $26.88 | 44,829 |
2022-03-10 | $26.90 | $27.39 | $26.88 | $27.35 | $27.07 | 81,468 |
2022-03-09 | $27.27 | $27.27 | $26.69 | $26.83 | $26.56 | 23,973 |
2022-03-08 | $26.82 | $27.07 | $26.56 | $26.68 | $26.41 | 83,116 |
2022-03-07 | $27.12 | $27.22 | $26.45 | $26.58 | $26.31 | 54,394 |
2022-03-04 | $26.91 | $27.10 | $26.67 | $27.02 | $26.75 | 51,997 |
2022-03-03 | $27.43 | $27.51 | $27.03 | $27.34 | $27.06 | 38,244 |
2022-03-02 | $27.08 | $27.54 | $27.03 | $27.36 | $27.08 | 36,931 |
2022-03-01 | $28.00 | $28.00 | $26.58 | $26.71 | $26.44 | 57,914 |
2022-02-28 | $26.42 | $27.04 | $26.37 | $27.03 | $26.76 | 22,084 |
2022-02-25 | $26.08 | $26.66 | $26.06 | $26.59 | $26.32 | 44,348 |
2022-02-24 | $25.49 | $26.00 | $25.10 | $25.84 | $25.58 | 39,033 |
2022-02-23 | $26.54 | $26.54 | $25.82 | $25.91 | $25.65 | 57,102 |
2022-02-22 | $26.53 | $26.60 | $25.80 | $26.05 | $25.79 | 37,807 |
2022-02-18 | $26.44 | $26.59 | $26.07 | $26.36 | $26.09 | 50,656 |
2022-02-17 | $26.68 | $26.85 | $26.46 | $26.50 | $26.23 | 16,980 |
2022-02-16 | $26.60 | $27.06 | $26.60 | $26.77 | $26.50 | 30,984 |
2022-02-15 | $26.34 | $26.69 | $26.28 | $26.60 | $26.33 | 22,708 |
2022-02-14 | $26.53 | $26.57 | $26.25 | $26.47 | $26.20 | 31,186 |
2022-02-11 | $26.72 | $26.99 | $26.51 | $26.65 | $26.38 | 32,644 |
2022-02-10 | $26.68 | $27.23 | $26.64 | $26.65 | $26.38 | 38,731 |
2022-02-09 | $26.70 | $26.93 | $26.55 | $26.80 | $26.53 | 52,452 |
2022-02-08 | $26.33 | $26.40 | $26.15 | $26.34 | $26.07 | 36,065 |
2022-02-07 | $26.13 | $26.35 | $26.00 | $26.21 | $25.94 | 11,194 |
2022-02-04 | $26.06 | $26.40 | $25.97 | $26.22 | $25.96 | 24,096 |
2022-02-03 | $26.06 | $26.70 | $25.91 | $26.05 | $25.79 | 40,312 |
2022-02-02 | $26.06 | $26.32 | $25.87 | $26.29 | $26.03 | 47,277 |
2022-02-01 | $25.49 | $26.06 | $25.39 | $26.06 | $25.80 | 166,445 |
2022-01-31 | $25.01 | $25.50 | $25.00 | $25.50 | $25.24 | 54,332 |
2022-01-28 | $25.63 | $25.63 | $24.84 | $25.16 | $24.91 | 7,292 |
2022-01-27 | $25.77 | $25.81 | $25.03 | $25.25 | $25.00 | 26,232 |
2022-01-26 | $25.60 | $25.76 | $24.98 | $25.26 | $25.01 | 38,244 |
2022-01-25 | $24.63 | $25.34 | $24.26 | $25.25 | $25.00 | 15,701 |
2022-01-24 | $24.27 | $24.97 | $23.81 | $24.95 | $24.70 | 103,430 |
2022-01-21 | $25.57 | $25.59 | $24.92 | $24.99 | $24.74 | 65,659 |
2022-01-20 | $26.16 | $26.59 | $25.72 | $25.72 | $25.46 | 62,369 |
2022-01-19 | $26.70 | $26.76 | $26.09 | $26.13 | $25.87 | 44,569 |
2022-01-18 | $27.70 | $27.70 | $26.27 | $26.38 | $26.12 | 148,127 |
2022-01-14 | $26.49 | $26.78 | $26.00 | $26.78 | $26.51 | 127,311 |
2022-01-13 | $26.85 | $26.96 | $26.50 | $26.57 | $26.30 | 72,172 |
2022-01-12 | $26.83 | $26.94 | $26.49 | $26.76 | $26.49 | 99,494 |
2022-01-11 | $26.09 | $26.56 | $25.69 | $26.50 | $26.23 | 99,616 |
2022-01-10 | $26.32 | $26.48 | $25.63 | $25.99 | $25.73 | 441,120 |
2022-01-07 | $26.07 | $26.24 | $25.92 | $26.09 | $25.83 | 54,019 |
2022-01-06 | $25.99 | $25.99 | $25.73 | $25.86 | $25.60 | 153,848 |
2022-01-05 | $28.26 | $28.26 | $25.65 | $25.66 | $25.40 | 37,623 |
2022-01-04 | $25.57 | $25.87 | $25.57 | $25.81 | $25.55 | 49,179 |
2022-01-03 | $25.62 | $25.62 | $25.14 | $25.25 | $24.99 | 49,053 |
2021-12-31 | $25.10 | $25.14 | $25.03 | $25.03 | $24.78 | 2,073 |
2021-12-30 | $25.02 | $25.09 | $24.97 | $24.97 | $24.72 | 13,680 |
AXS Astoria Inflation Sensitive ETF (PPI) News Headlines
Finding investing opportunity in a trade war
How to prepare your portfolio to protect against the sectors and parts of the market that may go up as tariffs hit the market.
cnbc.com Feb. 5, 2025Inflation might be flaring up again. These ETFs give investors a way to fight back
With another consumer price index report due Wednesday, investors may be looking for funds to hedge against, or even take advantage of, inflation.
cnbc.com March 11, 2025Recent AXS Astoria Inflation Sensitive ETF (PPI) News
Similar Companies to AXS Astoria Inflation Sensitive ETF (PPI) 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 | -- | -- | -- |