Hartford Schroders Tax Aware Bond ETF (HTAB) Exchange: NYSE ARCA

Data as of May 2, 2025

$18.91 ($0.05) 0.27%

Hartford Schroders Tax Aware Bond ETF - Daily Information
Click for more stock information on Hartford Schroders Tax Aware Bond ETF.
Daily Information Data
Date May 2, 2025
Open $18.87
Previous Close $18.91
High $18.91
Low $18.80
Adjusted Open $18.87
Previous Adjusted Close $18.91
Adjusted High $18.91
Adjusted Low $18.80

About Hartford Schroders Tax Aware Bond ETF (HTAB)

The Fund seeks to achieve its investment objective by investing in a diversified portfolio of fixed income debt instruments of varying maturities. Under normal circumstances, the Fund invests at least 80% of its assets in U.S. dollar-denominated, investment-grade fixed income debt instruments. Fixed income debt instruments include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public or private-sector entities. The fixed income debt instruments in which the Fund may invest include securities issued or guaranteed by the U.S. government and its agencies, government-sponsored enterprise securities, corporate bonds, mortgage-backed securities (including “to be announced” or “TBA” transactions), asset-backed securities, municipal securities, sovereign debt and debt securities issued by supranational organizations. They may pay fixed, variable, or floating interest rates. “Investment-grade” securities are securities that are rated by at least one major rating agency in one of its top four rating categories, or, if unrated, are determined by the Fund’s sub-advisers , Schroder Investment Management North America Inc. (“SIMNA” ) and Schroder Investment Management North America Limited (“SIMNA Ltd.” or together with SIMNA, the “Sub-Advisers ”) to be of similar quality, at the time of purchase. In the case of a split rated security (that is, two or more rating agencies give a security different ratings), the average rating shall apply. The Fund may invest without limit in U.S. dollar denominated foreign securities. The Fund may also invest a portion of its assets in cash and cash equivalents. The Fund may invest in fixed income securities of any maturity or duration. The Fund’s effective duration may vary over time depending on the Sub-Advisers’ assessment of market and economic conditions and other factors. “Total return” consists of income earned on the Fund’s investments, plus capital appreciation, if any. In seeking to achieve the Fund’s investment objective, the Sub-Advisers’ employ a tax-aware investing strategy that attempts to realize total return for shareholders, primarily in the form of current income and price appreciation, by balancing investment considerations and tax considerations. The Sub-Advisers allocate the Fund’s assets among taxable and tax-exempt investments with no limitation on the amount of assets that may be invested in either category. The Fund is eligible to pay “exempt-interest dividends” only if 50% of the value of its total assets is invested in tax-exempt securities at the end of each quarter of its taxable year. At times, the Fund’s investments in municipal securities may be substantial depending on the Sub-Advisers’ outlook on the market. In particular, the Fund may invest more than 25% (but not more than 40%) of its total assets in municipal securities of issuers in each of California, New York and Texas. It is important to understand that the Fund is not limited to investing solely in assets that generate tax-exempt income and may make both taxable and tax-exempt distributions to shareholders. Among the techniques and strategies used by the Fund in seeking tax-efficient management are the following: investing in municipal securities, the interest from which is exempt from federal income tax (but not necessarily the federal alternative minimum tax (“AMT”) or state income tax); investing in taxable securities where after-tax valuation is favorable; attempting to minimize net realized short-term capital gain; and employing a long-term approach to investing. When making investment decisions for the Fund, the Sub-Advisers take into consideration the maximum federal tax rates. The Fund’s decision to purchase or sell a security or make investments in a particular sector is based on relative value considerations. In analyzing the relative attractiveness of a particular security or sector, the Sub-Advisers assess an issue’s historical relationships to other bonds, technical factors including supply and demand and fundamental risk and reward relationships. As part of its tax-aware strategy, the Fund typically sells securities when the anticipated performance benefit justifies the resulting gain. This strategy often includes minimizing the sale of securities with large unrealized gains, holding securities long enough to avoid short-term capital gains taxes, selling securities with a higher cost basis first and offsetting capital gains realized in one security by selling another security at a capital loss. In addition, the Fund may engage actively in transactions involving derivatives. Derivative transactions may include exchange-traded or over-the-counter derivatives, such as swap contracts (including interest rate swaps, total return swaps, and credit default swaps), futures contracts, options on futures, and foreign currency exchange transactions (including currency futures, forwards, and option transactions). The Fund will normally use derivatives to supplement the effective management of its duration profile, to gain exposure to particular securities or markets, in connection with hedging transactions, or for purposes of efficient portfolio management, including managing cash flows or as part of the Fund’s risk management process.

Historical Stock Data for Hartford Schroders Tax Aware Bond ETF (HTAB)

Date Open High Low Close Adj.Close Volume
2025-04-25 $18.87 $18.91 $18.80 $18.91 $18.91 180,046
2025-04-24 $18.79 $18.90 $18.76 $18.86 $18.86 207,577
2025-04-23 $18.89 $18.98 $18.67 $18.71 $18.71 1,251,184
2025-04-22 $18.64 $18.67 $18.47 $18.59 $18.59 167,598
2025-04-21 $18.74 $18.74 $18.53 $18.58 $18.58 190,983
2025-04-17 $18.76 $18.79 $18.71 $18.72 $18.72 78,895
2025-04-16 $18.75 $18.79 $18.73 $18.77 $18.77 99,329
2025-04-15 $18.70 $18.77 $18.66 $18.73 $18.73 308,369
2025-04-14 $18.70 $18.70 $18.60 $18.69 $18.69 467,170
2025-04-11 $18.47 $18.47 $18.13 $18.44 $18.44 217,922
2025-04-10 $18.72 $18.90 $18.46 $18.61 $18.61 1,646,042
2025-04-09 $18.19 $18.81 $17.98 $18.78 $18.78 384,416
2025-04-08 $18.66 $18.82 $18.41 $18.54 $18.54 197,307
2025-04-07 $19.19 $19.25 $18.64 $18.84 $18.84 162,611
2025-04-04 $19.48 $19.48 $19.30 $19.31 $19.31 155,017
2025-04-03 $19.37 $19.40 $19.27 $19.29 $19.29 74,000
2025-04-02 $19.23 $19.24 $19.09 $19.14 $19.14 103,977
2025-04-01 $19.16 $19.23 $19.16 $19.20 $19.20 84,345
2025-03-31 $19.09 $19.17 $19.00 $19.17 $19.17 103,704
2025-03-28 $18.98 $19.05 $18.98 $19.03 $19.03 52,049
2025-03-27 $18.96 $18.99 $18.94 $18.95 $18.95 44,529
2025-03-26 $19.09 $19.09 $19.01 $19.02 $19.02 265,827
2025-03-25 $19.18 $19.18 $19.10 $19.12 $19.12 80,751
2025-03-24 $19.23 $19.23 $19.11 $19.15 $19.15 121,636
2025-03-21 $19.29 $19.31 $19.20 $19.20 $19.20 61,211
2025-03-20 $19.34 $19.34 $19.24 $19.24 $19.24 28,308
2025-03-19 $19.17 $19.26 $19.14 $19.21 $19.21 86,743
2025-03-18 $19.19 $19.22 $19.17 $19.22 $19.22 125,240
2025-03-17 $19.20 $19.23 $19.16 $19.19 $19.19 113,892
2025-03-14 $19.15 $19.19 $19.15 $19.18 $19.18 51,550
2025-03-13 $19.15 $19.21 $19.12 $19.20 $19.20 87,222
2025-03-12 $19.23 $19.25 $19.12 $19.17 $19.17 72,008
2025-03-11 $19.33 $19.36 $19.23 $19.29 $19.29 55,739
2025-03-10 $19.38 $19.40 $19.19 $19.22 $19.22 87,894
2025-03-07 $19.40 $19.40 $19.27 $19.31 $19.31 68,042
2025-03-06 $19.38 $19.39 $19.31 $19.33 $19.33 85,675
2025-03-05 $19.45 $19.49 $19.39 $19.40 $19.40 74,692
2025-03-04 $19.55 $19.56 $19.43 $19.44 $19.44 44,537
2025-03-03 $19.58 $19.58 $19.48 $19.53 $19.53 78,239
2025-02-28 $19.57 $19.61 $19.51 $19.61 $19.61 78,176
2025-02-27 $19.47 $19.50 $19.46 $19.50 $19.50 78,403
2025-02-26 $19.60 $19.61 $19.54 $19.60 $19.54 60,008
2025-02-25 $19.59 $19.62 $19.56 $19.58 $19.52 107,221
2025-02-24 $19.51 $19.51 $19.46 $19.49 $19.43 78,463
2025-02-21 $19.47 $19.58 $19.40 $19.58 $19.52 390,365
2025-02-20 $19.42 $19.43 $19.39 $19.42 $19.36 120,098
2025-02-19 $19.30 $19.40 $19.30 $19.39 $19.33 81,800
2025-02-18 $19.39 $19.39 $19.32 $19.32 $19.26 121,306
2025-02-14 $19.39 $19.43 $19.39 $19.40 $19.34 61,025
2025-02-13 $19.34 $19.40 $19.29 $19.37 $19.31 130,697
2025-02-12 $19.23 $19.28 $19.12 $19.12 $19.06 89,815
2025-02-11 $19.41 $19.41 $19.37 $19.40 $19.34 99,984
2025-02-10 $19.55 $19.55 $19.41 $19.43 $19.43 114,271
2025-02-07 $19.49 $19.49 $19.41 $19.41 $19.41 57,838
2025-02-06 $19.47 $19.51 $19.44 $19.51 $19.51 104,090
2025-02-05 $19.37 $19.49 $19.37 $19.46 $19.46 119,356
2025-02-04 $19.28 $19.38 $19.28 $19.36 $19.36 131,481
2025-02-03 $19.48 $19.48 $19.29 $19.33 $19.33 196,826
2025-01-31 $19.32 $19.35 $19.26 $19.29 $19.29 230,411
2025-01-30 $19.33 $19.36 $19.31 $19.31 $19.31 192,982
2025-01-29 $19.42 $19.42 $19.29 $19.34 $19.28 81,073
2025-01-28 $19.37 $19.41 $19.35 $19.40 $19.34 471,314
2025-01-27 $19.39 $19.44 $19.37 $19.40 $19.34 102,748
2025-01-24 $19.34 $19.34 $19.27 $19.29 $19.23 95,565
2025-01-23 $19.40 $19.40 $19.25 $19.29 $19.23 97,023
2025-01-22 $19.38 $19.39 $19.33 $19.35 $19.29 126,995
2025-01-21 $19.22 $19.35 $19.22 $19.33 $19.27 395,943
2025-01-17 $19.22 $19.31 $19.22 $19.31 $19.25 99,864
2025-01-16 $19.28 $19.28 $19.21 $19.21 $19.15 443,501
2025-01-15 $19.32 $19.32 $19.21 $19.29 $19.23 229,464
2025-01-14 $19.00 $19.12 $19.00 $19.10 $19.04 56,148
2025-01-13 $19.17 $19.17 $19.07 $19.13 $19.07 74,659
2025-01-10 $19.21 $19.22 $19.12 $19.17 $19.11 171,808
2025-01-08 $19.26 $19.28 $19.22 $19.26 $19.20 55,895
2025-01-07 $19.34 $19.37 $19.29 $19.32 $19.26 65,915
2025-01-06 $19.34 $19.40 $19.34 $19.38 $19.32 108,978
2025-01-03 $19.43 $19.43 $19.36 $19.37 $19.31 99,235
2025-01-02 $19.42 $19.44 $19.38 $19.43 $19.37 103,826
2024-12-31 $19.42 $19.42 $19.35 $19.36 $19.30 477,285
2024-12-30 $19.44 $19.45 $19.41 $19.45 $19.31 265,965
2024-12-27 $19.41 $19.42 $19.34 $19.35 $19.35 441,765
2024-12-26 $19.36 $19.42 $19.36 $19.39 $19.39 103,808
2024-12-24 $19.37 $19.41 $19.33 $19.41 $19.41 57,752
2024-12-23 $19.45 $19.45 $19.36 $19.43 $19.43 75,883
2024-12-20 $19.36 $19.41 $19.36 $19.37 $19.37 181,745
2024-12-19 $19.28 $19.42 $19.25 $19.41 $19.41 340,873
2024-12-18 $19.64 $19.64 $19.42 $19.45 $19.45 101,851
2024-12-17 $19.62 $19.64 $19.56 $19.58 $19.58 52,638
2024-12-16 $19.64 $19.64 $19.60 $19.62 $19.62 52,805
2024-12-13 $19.62 $19.63 $19.57 $19.61 $19.61 78,321
2024-12-12 $19.68 $19.75 $19.59 $19.73 $19.73 83,950
2024-12-11 $19.84 $19.84 $19.72 $19.78 $19.78 57,356
2024-12-10 $19.90 $19.90 $19.76 $19.78 $19.78 49,164
2024-12-09 $19.90 $19.90 $19.81 $19.86 $19.86 94,752
2024-12-06 $19.89 $19.89 $19.84 $19.88 $19.88 53,556
2024-12-05 $19.88 $19.88 $19.80 $19.87 $19.87 59,697
2024-12-04 $19.78 $19.88 $19.78 $19.86 $19.86 52,305
2024-12-03 $19.87 $19.88 $19.80 $19.81 $19.81 176,528
2024-12-02 $19.98 $19.98 $19.78 $19.85 $19.85 145,195
2024-11-29 $19.81 $19.81 $19.78 $19.80 $19.80 40,827
2024-11-27 $19.74 $19.76 $19.73 $19.74 $19.74 56,914
2024-11-26 $19.77 $19.77 $19.67 $19.73 $19.68 71,960
2024-11-25 $19.74 $19.75 $19.71 $19.72 $19.67 141,982
2024-11-22 $19.67 $19.67 $19.62 $19.62 $19.62 58,767
2024-11-21 $19.63 $19.67 $19.59 $19.61 $19.61 121,833
2024-11-20 $19.58 $19.64 $19.58 $19.63 $19.63 53,744
2024-11-19 $19.70 $19.70 $19.63 $19.64 $19.64 123,595
2024-11-18 $19.68 $19.68 $19.58 $19.63 $19.63 161,843
2024-11-15 $19.57 $19.65 $19.51 $19.62 $19.62 200,823
2024-11-14 $19.58 $19.61 $19.55 $19.58 $19.58 139,138
2024-11-13 $19.60 $19.60 $19.53 $19.54 $19.54 109,774
2024-11-12 $19.58 $19.58 $19.50 $19.54 $19.54 1,061,684
2024-11-11 $19.56 $19.62 $19.56 $19.60 $19.60 75,199
2024-11-08 $19.50 $19.60 $19.50 $19.60 $19.60 96,622
2024-11-07 $19.28 $19.43 $19.28 $19.40 $19.40 76,521
2024-11-06 $19.14 $19.30 $19.14 $19.26 $19.26 154,169
2024-11-05 $19.54 $19.58 $19.52 $19.57 $19.57 144,795
2024-11-04 $19.55 $19.56 $19.50 $19.54 $19.54 290,531
2024-11-01 $19.54 $19.55 $19.44 $19.45 $19.45 65,241
2024-10-31 $19.48 $19.49 $19.44 $19.44 $19.44 401,676
2024-10-30 $19.51 $19.51 $19.45 $19.45 $19.45 721,785
2024-10-29 $19.48 $19.55 $19.46 $19.54 $19.48 82,671
2024-10-28 $19.56 $19.59 $19.53 $19.56 $19.50 103,692
2024-10-25 $19.68 $19.68 $19.51 $19.52 $19.46 48,766
2024-10-24 $19.53 $19.53 $19.40 $19.49 $19.43 110,215
2024-10-23 $19.52 $19.52 $19.40 $19.43 $19.37 70,889
2024-10-22 $19.64 $19.64 $19.55 $19.56 $19.50 103,243
2024-10-21 $19.69 $19.69 $19.61 $19.61 $19.55 54,805
2024-10-18 $19.77 $19.77 $19.69 $19.69 $19.69 90,063
2024-10-17 $19.69 $19.74 $19.69 $19.71 $19.71 64,045
2024-10-16 $19.76 $19.76 $19.73 $19.74 $19.74 127,223
2024-10-15 $19.73 $19.75 $19.69 $19.74 $19.74 103,721
2024-10-14 $19.68 $19.68 $19.61 $19.65 $19.65 70,546
2024-10-11 $19.66 $19.70 $19.66 $19.69 $19.69 64,806
2024-10-10 $19.65 $19.69 $19.64 $19.66 $19.66 54,048
2024-10-09 $19.65 $19.67 $19.63 $19.66 $19.66 110,638
2024-10-08 $19.68 $19.71 $19.67 $19.70 $19.70 81,981
2024-10-07 $19.70 $19.73 $19.70 $19.71 $19.71 69,118
2024-10-04 $19.78 $19.78 $19.72 $19.73 $19.73 54,136
2024-10-03 $19.84 $19.88 $19.84 $19.85 $19.85 54,711
2024-10-02 $19.81 $19.88 $19.81 $19.88 $19.88 55,902
2024-10-01 $19.87 $19.90 $19.85 $19.87 $19.87 53,984
2024-09-30 $19.87 $19.87 $19.81 $19.81 $19.81 65,215
2024-09-27 $19.84 $19.86 $19.82 $19.85 $19.85 52,989
2024-09-26 $19.90 $19.90 $19.82 $19.84 $19.79 78,113
2024-09-25 $19.86 $19.86 $19.81 $19.83 $19.78 52,163
2024-09-24 $19.86 $19.90 $19.81 $19.86 $19.81 72,272
2024-09-23 $19.83 $19.87 $19.80 $19.85 $19.80 38,443
2024-09-20 $19.89 $19.89 $19.81 $19.85 $19.80 22,418
2024-09-19 $19.84 $19.86 $19.81 $19.84 $19.79 111,292
2024-09-18 $19.86 $19.92 $19.85 $19.85 $19.80 65,207
2024-09-17 $19.93 $19.93 $19.85 $19.90 $19.85 284,995
2024-09-16 $19.92 $19.94 $19.89 $19.90 $19.85 144,590
2024-09-13 $19.87 $19.87 $19.85 $19.87 $19.82 58,377
2024-09-12 $19.85 $19.87 $19.80 $19.85 $19.80 30,096
2024-09-11 $19.86 $19.92 $19.85 $19.87 $19.82 79,820
2024-09-10 $19.84 $19.88 $19.81 $19.87 $19.82 56,663
2024-09-09 $19.81 $19.83 $19.80 $19.82 $19.77 35,689
2024-09-06 $19.79 $19.86 $19.74 $19.82 $19.77 48,139
2024-09-05 $19.78 $19.78 $19.72 $19.76 $19.71 72,070
2024-09-04 $19.72 $19.76 $19.70 $19.76 $19.71 141,901
2024-09-03 $19.70 $19.71 $19.67 $19.70 $19.65 86,092
2024-08-30 $19.63 $19.66 $19.58 $19.58 $19.53 89,314
2024-08-29 $19.62 $19.66 $19.58 $19.66 $19.61 150,952
2024-08-28 $19.72 $19.72 $19.66 $19.68 $19.57 93,279
2024-08-27 $19.73 $19.73 $19.67 $19.70 $19.60 126,143
2024-08-26 $19.78 $19.78 $19.71 $19.72 $19.72 59,482
2024-08-23 $19.72 $19.77 $19.69 $19.74 $19.74 210,489
2024-08-22 $19.69 $19.69 $19.64 $19.68 $19.68 48,810
2024-08-21 $19.71 $19.74 $19.67 $19.71 $19.71 53,162
2024-08-20 $19.72 $19.72 $19.68 $19.70 $19.70 86,789
2024-08-19 $19.69 $19.72 $19.68 $19.69 $19.69 72,177
2024-08-16 $19.69 $19.69 $19.65 $19.68 $19.68 50,364
2024-08-15 $19.65 $19.66 $19.63 $19.66 $19.66 73,167
2024-08-14 $19.73 $19.77 $19.73 $19.75 $19.75 59,395
2024-08-13 $19.69 $19.72 $19.68 $19.72 $19.72 96,053
2024-08-12 $19.66 $19.70 $19.63 $19.70 $19.70 53,096
2024-08-09 $19.64 $19.66 $19.62 $19.66 $19.66 34,250
2024-08-08 $19.61 $19.62 $19.57 $19.61 $19.61 288,263
2024-08-07 $19.71 $19.71 $19.62 $19.69 $19.69 252,559
2024-08-06 $19.79 $19.79 $19.71 $19.74 $19.74 155,035
2024-08-05 $19.88 $19.89 $19.79 $19.82 $19.82 70,803
2024-08-02 $19.77 $19.80 $19.74 $19.79 $19.79 95,819
2024-08-01 $19.62 $19.66 $19.61 $19.62 $19.62 81,375
2024-07-31 $19.53 $19.57 $19.50 $19.57 $19.57 81,585
2024-07-30 $19.54 $19.54 $19.47 $19.50 $19.50 154,256
2024-07-29 $19.59 $19.59 $19.55 $19.57 $19.51 67,374
2024-07-26 $19.53 $19.55 $19.52 $19.53 $19.47 154,180
2024-07-25 $19.57 $19.57 $19.47 $19.48 $19.42 94,331
2024-07-24 $19.62 $19.62 $19.43 $19.44 $19.38 139,693
2024-07-23 $19.52 $19.54 $19.50 $19.51 $19.45 126,198
2024-07-22 $19.55 $19.55 $19.47 $19.50 $19.44 84,580
2024-07-19 $19.62 $19.62 $19.51 $19.53 $19.47 37,980
2024-07-18 $19.57 $19.58 $19.54 $19.56 $19.50 72,488
2024-07-17 $19.58 $19.59 $19.53 $19.58 $19.52 67,808
2024-07-16 $19.57 $19.58 $19.54 $19.57 $19.51 100,666
2024-07-15 $19.53 $19.53 $19.46 $19.50 $19.44 80,432
2024-07-12 $19.52 $19.55 $19.52 $19.54 $19.48 42,262
2024-07-11 $19.53 $19.54 $19.50 $19.53 $19.47 76,953
2024-07-10 $19.44 $19.46 $19.42 $19.45 $19.39 40,396
2024-07-09 $19.45 $19.45 $19.41 $19.44 $19.38 109,674
2024-07-08 $19.45 $19.49 $19.42 $19.49 $19.43 53,128
2024-07-05 $19.46 $19.47 $19.41 $19.45 $19.39 28,795
2024-07-03 $19.35 $19.43 $19.34 $19.43 $19.37 242,173
2024-07-02 $19.31 $19.34 $19.27 $19.31 $19.25 122,242
2024-07-01 $19.27 $19.27 $19.19 $19.24 $19.18 52,971
2024-06-28 $19.43 $19.43 $19.29 $19.31 $19.31 92,736
2024-06-27 $19.40 $19.40 $19.36 $19.40 $19.40 72,190
2024-06-26 $19.42 $19.44 $19.38 $19.41 $19.36 56,912
2024-06-25 $19.51 $19.52 $19.47 $19.52 $19.47 57,612
2024-06-24 $19.55 $19.55 $19.47 $19.49 $19.44 42,248
2024-06-21 $19.55 $19.55 $19.48 $19.50 $19.45 33,303
2024-06-20 $19.49 $19.51 $19.48 $19.51 $19.46 60,234
2024-06-18 $19.51 $19.56 $19.48 $19.56 $19.56 61,916
2024-06-17 $19.49 $19.50 $19.45 $19.49 $19.49 50,929
2024-06-14 $19.54 $19.54 $19.51 $19.54 $19.54 93,335
2024-06-13 $19.52 $19.54 $19.48 $19.52 $19.52 39,503
2024-06-12 $19.47 $19.47 $19.42 $19.44 $19.44 91,139
2024-06-11 $19.30 $19.35 $19.27 $19.33 $19.33 88,074
2024-06-10 $19.27 $19.29 $19.23 $19.29 $19.29 64,027
2024-06-07 $19.30 $19.32 $19.28 $19.29 $19.29 97,237
2024-06-06 $19.41 $19.44 $19.40 $19.42 $19.42 117,910
2024-06-05 $19.35 $19.36 $19.28 $19.36 $19.36 84,510
2024-06-04 $19.24 $19.26 $19.23 $19.26 $19.26 57,995
2024-06-03 $19.18 $19.21 $19.13 $19.20 $19.20 86,016
2024-05-31 $19.15 $19.18 $19.10 $19.16 $19.16 110,992
2024-05-30 $19.26 $19.26 $19.09 $19.11 $19.11 84,872
2024-05-29 $19.19 $19.19 $19.12 $19.14 $19.08 74,813
2024-05-28 $19.26 $19.26 $19.20 $19.20 $19.20 149,408
2024-05-24 $19.24 $19.25 $19.23 $19.25 $19.25 45,315
2024-05-23 $19.28 $19.28 $19.23 $19.26 $19.26 95,884
2024-05-22 $19.28 $19.33 $19.28 $19.28 $19.28 58,238
2024-05-21 $19.40 $19.40 $19.34 $19.36 $19.36 1,036,627
2024-05-20 $19.40 $19.40 $19.35 $19.35 $19.35 373,377
2024-05-17 $19.47 $19.47 $19.34 $19.42 $19.42 69,267
2024-05-16 $19.49 $19.49 $19.42 $19.42 $19.42 74,994
2024-05-15 $19.48 $19.50 $19.45 $19.50 $19.50 136,222
2024-05-14 $19.41 $19.41 $19.38 $19.41 $19.41 63,892
2024-05-13 $19.38 $19.39 $19.36 $19.38 $19.38 45,712
2024-05-10 $19.39 $19.39 $19.36 $19.37 $19.37 34,623
2024-05-09 $19.39 $19.42 $19.37 $19.41 $19.41 74,963
2024-05-08 $19.39 $19.40 $19.38 $19.40 $19.40 88,765
2024-05-07 $19.36 $19.39 $19.34 $19.37 $19.37 436,018
2024-05-06 $19.31 $19.32 $19.26 $19.30 $19.30 88,746
2024-05-03 $19.28 $19.28 $19.24 $19.26 $19.26 110,517
2024-05-02 $19.16 $19.21 $19.14 $19.19 $19.19 146,988
2024-05-01 $19.13 $19.18 $19.10 $19.12 $19.12 146,774
2024-04-30 $19.07 $19.12 $19.06 $19.07 $19.07 174,577
2024-04-29 $19.10 $19.14 $19.08 $19.11 $19.11 217,689
2024-04-26 $19.16 $19.16 $19.05 $19.06 $19.06 193,328
2024-04-25 $19.07 $19.13 $19.07 $19.09 $19.04 205,480
2024-04-24 $19.20 $19.20 $19.14 $19.17 $19.12 190,614
2024-04-23 $19.18 $19.25 $19.16 $19.22 $19.17 117,664
2024-04-22 $19.20 $19.21 $19.18 $19.18 $19.13 188,274
2024-04-19 $19.22 $19.22 $19.17 $19.18 $19.18 122,656
2024-04-18 $19.24 $19.24 $19.13 $19.16 $19.16 175,089
2024-04-17 $19.17 $19.21 $19.11 $19.21 $19.21 397,336
2024-04-16 $19.19 $19.21 $19.10 $19.21 $19.21 523,022
2024-04-15 $19.23 $19.23 $19.13 $19.19 $19.19 128,592
2024-04-12 $19.24 $19.27 $19.19 $19.19 $19.19 801,892
2024-04-11 $19.12 $19.16 $19.06 $19.11 $19.11 69,227
2024-04-10 $19.18 $19.18 $19.09 $19.14 $19.14 247,255
2024-04-09 $19.28 $19.32 $19.28 $19.32 $19.32 35,934
2024-04-08 $19.21 $19.25 $19.18 $19.25 $19.25 76,476
2024-04-05 $19.23 $19.28 $19.21 $19.23 $19.23 57,342
2024-04-04 $19.29 $19.32 $19.26 $19.32 $19.32 94,732
2024-04-03 $19.23 $19.24 $19.18 $19.24 $19.24 59,475
2024-04-02 $19.27 $19.36 $19.24 $19.32 $19.32 61,221
2024-04-01 $19.41 $19.41 $19.31 $19.40 $19.40 108,928
2024-03-28 $19.45 $19.58 $19.40 $19.58 $19.58 109,281
2024-03-27 $19.51 $19.51 $19.39 $19.44 $19.44 103,445
2024-03-26 $19.55 $19.55 $19.43 $19.47 $19.42 300,255
2024-03-25 $19.56 $19.56 $19.48 $19.50 $19.45 42,495
2024-03-22 $19.54 $19.57 $19.50 $19.51 $19.46 45,198
2024-03-21 $19.57 $19.57 $19.45 $19.49 $19.44 71,540
2024-03-20 $19.55 $19.55 $19.43 $19.52 $19.47 44,926
2024-03-19 $19.58 $19.58 $19.48 $19.50 $19.45 95,866
2024-03-18 $19.53 $19.53 $19.45 $19.48 $19.43 62,560
2024-03-15 $19.53 $19.54 $19.47 $19.50 $19.50 76,547
2024-03-14 $19.53 $19.53 $19.46 $19.51 $19.51 41,340
2024-03-13 $19.61 $19.61 $19.53 $19.58 $19.58 72,480
2024-03-12 $19.55 $19.58 $19.52 $19.58 $19.58 64,793
2024-03-11 $19.59 $19.62 $19.57 $19.59 $19.59 106,498
2024-03-08 $19.57 $19.64 $19.57 $19.64 $19.64 40,898
2024-03-07 $19.62 $19.62 $19.55 $19.58 $19.58 67,630
2024-03-06 $19.57 $19.59 $19.53 $19.57 $19.57 82,477
2024-03-05 $19.59 $19.59 $19.53 $19.57 $19.57 65,543
2024-03-04 $19.49 $19.53 $19.45 $19.49 $19.49 123,091
2024-03-01 $19.51 $19.55 $19.44 $19.55 $19.55 84,890
2024-02-29 $19.52 $19.52 $19.48 $19.49 $19.49 42,852
2024-02-28 $19.53 $19.53 $19.43 $19.48 $19.48 52,199
2024-02-27 $19.49 $19.49 $19.40 $19.43 $19.43 107,836
2024-02-26 $19.56 $19.56 $19.47 $19.50 $19.44 71,381
2024-02-23 $19.45 $19.55 $19.45 $19.55 $19.49 30,935
2024-02-22 $19.52 $19.54 $19.43 $19.45 $19.39 38,782
2024-02-21 $19.52 $19.52 $19.45 $19.47 $19.41 96,465
2024-02-20 $19.44 $19.54 $19.44 $19.48 $19.42 224,042
2024-02-16 $19.47 $19.49 $19.45 $19.49 $19.43 57,104
2024-02-15 $19.58 $19.58 $19.47 $19.52 $19.46 70,021
2024-02-14 $19.45 $19.51 $19.40 $19.47 $19.41 62,596
2024-02-13 $19.45 $19.47 $19.33 $19.47 $19.41 66,622
2024-02-12 $19.58 $19.58 $19.53 $19.56 $19.50 49,913
2024-02-09 $19.55 $19.55 $19.47 $19.49 $19.43 96,150
2024-02-08 $19.59 $19.59 $19.47 $19.54 $19.48 75,220
2024-02-07 $19.60 $19.60 $19.47 $19.56 $19.50 117,215
2024-02-06 $19.47 $19.57 $19.45 $19.54 $19.48 100,715
2024-02-05 $19.57 $19.57 $19.45 $19.47 $19.41 246,771
2024-02-02 $19.62 $19.62 $19.56 $19.60 $19.54 106,692
2024-02-01 $19.72 $19.80 $19.70 $19.80 $19.74 279,637
2024-01-31 $19.57 $19.67 $19.57 $19.67 $19.61 74,187
2024-01-30 $19.56 $19.56 $19.46 $19.55 $19.49 67,715
2024-01-29 $19.44 $19.51 $19.42 $19.50 $19.44 30,452
2024-01-26 $19.49 $19.49 $19.40 $19.44 $19.33 59,421
2024-01-25 $19.50 $19.50 $19.44 $19.48 $19.37 81,968
2024-01-24 $19.54 $19.54 $19.37 $19.39 $19.28 62,785
2024-01-23 $19.47 $19.47 $19.39 $19.43 $19.32 93,523
2024-01-22 $19.50 $19.50 $19.45 $19.48 $19.37 159,999
2024-01-19 $19.49 $19.49 $19.40 $19.43 $19.43 85,965
2024-01-18 $19.59 $19.59 $19.45 $19.47 $19.47 72,789
2024-01-17 $19.64 $19.64 $19.52 $19.57 $19.57 145,301
2024-01-16 $19.69 $19.69 $19.57 $19.63 $19.63 84,434
2024-01-12 $19.68 $19.71 $19.66 $19.66 $19.66 31,779
2024-01-11 $19.64 $19.70 $19.62 $19.70 $19.70 45,196
2024-01-10 $19.68 $19.68 $19.63 $19.66 $19.66 131,483
2024-01-09 $19.68 $19.69 $19.64 $19.68 $19.68 53,926
2024-01-08 $19.65 $19.70 $19.63 $19.69 $19.69 49,034
2024-01-05 $19.64 $19.70 $19.58 $19.60 $19.60 51,650
2024-01-04 $19.69 $19.69 $19.62 $19.66 $19.66 55,106
2024-01-03 $19.70 $19.73 $19.63 $19.73 $19.73 89,326
2024-01-02 $19.66 $19.71 $19.64 $19.69 $19.69 45,517
2023-12-29 $19.72 $19.78 $19.70 $19.76 $19.76 84,873
2023-12-28 $19.74 $19.74 $19.69 $19.74 $19.74 55,059
2023-12-27 $19.78 $19.83 $19.75 $19.83 $19.77 68,832
2023-12-26 $19.76 $19.76 $19.71 $19.75 $19.69 67,007
2023-12-22 $19.78 $19.78 $19.69 $19.74 $19.68 51,724
2023-12-21 $19.78 $19.78 $19.68 $19.72 $19.66 75,666
2023-12-20 $19.76 $19.77 $19.66 $19.75 $19.69 178,424
2023-12-19 $19.67 $19.70 $19.61 $19.69 $19.63 63,158
2023-12-18 $19.69 $19.69 $19.59 $19.65 $19.59 61,045
2023-12-15 $19.77 $19.77 $19.60 $19.66 $19.60 35,787
2023-12-14 $19.60 $19.69 $19.55 $19.67 $19.61 102,317
2023-12-13 $19.38 $19.50 $19.32 $19.48 $19.42 118,754
2023-12-12 $19.29 $19.36 $19.29 $19.30 $19.24 399,730
2023-12-11 $19.40 $19.40 $19.28 $19.33 $19.27 39,824
2023-12-08 $19.35 $19.35 $19.29 $19.35 $19.29 105,004
2023-12-07 $19.45 $19.45 $19.36 $19.40 $19.34 114,870
2023-12-06 $19.42 $19.42 $19.33 $19.38 $19.32 50,446
2023-12-05 $19.33 $19.40 $19.30 $19.39 $19.33 64,223
2023-12-04 $19.27 $19.29 $19.18 $19.24 $19.18 93,968
2023-12-01 $19.20 $19.31 $19.16 $19.31 $19.25 83,558
2023-11-30 $19.22 $19.22 $19.13 $19.17 $19.11 159,146
2023-11-29 $19.24 $19.24 $19.13 $19.23 $19.18 45,857
2023-11-28 $19.08 $19.08 $18.97 $19.02 $18.96 51,722
2023-11-27 $18.97 $19.05 $18.97 $19.05 $18.93 50,616
2023-11-24 $18.93 $18.98 $18.93 $18.98 $18.98 3,416
2023-11-22 $19.05 $19.05 $18.93 $18.98 $18.98 51,206
2023-11-21 $18.99 $18.99 $18.88 $18.93 $18.93 75,181
2023-11-20 $18.85 $18.98 $18.84 $18.95 $18.95 380,370
2023-11-17 $18.88 $18.88 $18.78 $18.84 $18.84 138,834
2023-11-16 $18.82 $18.84 $18.76 $18.81 $18.81 82,954
2023-11-15 $18.73 $18.77 $18.64 $18.72 $18.72 100,580
2023-11-14 $18.77 $18.80 $18.70 $18.76 $18.76 130,733
2023-11-13 $18.57 $18.58 $18.46 $18.54 $18.54 82,773
2023-11-10 $18.56 $18.56 $18.49 $18.51 $18.51 279,120
2023-11-09 $18.49 $18.52 $18.34 $18.34 $18.34 160,309
2023-11-08 $18.42 $18.50 $18.39 $18.46 $18.46 65,783
2023-11-07 $18.26 $18.36 $18.26 $18.33 $18.33 36,935
2023-11-06 $18.20 $18.20 $18.13 $18.18 $18.18 51,227
2023-11-03 $18.30 $18.30 $18.22 $18.27 $18.27 417,538
2023-11-02 $18.11 $18.15 $18.01 $18.15 $18.15 49,401
2023-11-01 $17.78 $17.92 $17.78 $17.89 $17.89 28,790
2023-10-31 $17.82 $17.83 $17.75 $17.75 $17.75 38,812
2023-10-30 $17.82 $17.83 $17.75 $17.79 $17.79 50,915
2023-10-27 $17.82 $17.84 $17.79 $17.81 $17.81 20,330
2023-10-26 $17.86 $17.96 $17.81 $17.95 $17.90 34,643
2023-10-25 $17.90 $17.90 $17.81 $17.82 $17.77 45,938
2023-10-24 $17.97 $17.98 $17.85 $17.98 $17.93 87,541
2023-10-23 $17.83 $17.96 $17.83 $17.94 $17.89 344,292
2023-10-20 $17.90 $17.93 $17.86 $17.89 $17.89 31,354
2023-10-19 $17.98 $17.98 $17.82 $17.87 $17.87 75,110
2023-10-18 $18.04 $18.04 $17.97 $18.01 $18.01 212,376
2023-10-17 $18.10 $18.10 $18.03 $18.04 $18.04 21,188
2023-10-16 $18.26 $18.28 $18.10 $18.16 $18.16 63,874
2023-10-13 $18.42 $18.43 $18.32 $18.33 $18.33 75,550
2023-10-12 $18.41 $18.41 $18.21 $18.24 $18.24 890,938
2023-10-11 $18.38 $18.40 $18.33 $18.38 $18.38 68,422
2023-10-10 $18.13 $18.26 $18.09 $18.22 $18.22 31,325
2023-10-09 $18.03 $18.16 $17.98 $18.16 $18.16 23,749
2023-10-06 $17.98 $18.07 $17.91 $17.97 $17.97 957,199
2023-10-05 $18.13 $18.14 $18.08 $18.13 $18.13 94,713
2023-10-04 $18.08 $18.16 $18.05 $18.10 $18.10 108,722
2023-10-03 $18.11 $18.11 $17.97 $18.01 $18.01 331,363
2023-10-02 $18.26 $18.26 $18.13 $18.14 $18.14 44,175
2023-09-29 $18.35 $18.35 $18.26 $18.27 $18.27 36,707
2023-09-28 $18.27 $18.29 $18.20 $18.25 $18.25 33,827
2023-09-27 $18.42 $18.42 $18.29 $18.34 $18.28 30,709
2023-09-26 $18.46 $18.46 $18.39 $18.41 $18.35 59,763
2023-09-25 $18.57 $18.57 $18.46 $18.49 $18.43 32,238
2023-09-22 $18.67 $18.67 $18.64 $18.66 $18.60 48,708
2023-09-21 $18.62 $18.65 $18.59 $18.61 $18.55 135,956
2023-09-20 $18.93 $18.93 $18.79 $18.79 $18.73 37,399
2023-09-19 $18.89 $18.89 $18.81 $18.82 $18.76 40,522
2023-09-18 $18.84 $18.88 $18.83 $18.87 $18.81 49,939
2023-09-15 $18.88 $18.88 $18.79 $18.82 $18.76 46,533
2023-09-14 $18.90 $18.90 $18.82 $18.84 $18.78 103,998
2023-09-13 $18.88 $18.93 $18.88 $18.92 $18.86 37,663
2023-09-12 $18.92 $18.92 $18.85 $18.89 $18.83 20,916
2023-09-11 $18.89 $18.91 $18.88 $18.91 $18.85 47,772
2023-09-08 $18.98 $18.98 $18.89 $18.92 $18.86 56,540
2023-09-07 $18.94 $18.94 $18.84 $18.86 $18.80 48,767
2023-09-06 $19.00 $19.00 $18.87 $18.91 $18.85 72,291
2023-09-05 $18.94 $18.98 $18.88 $18.91 $18.85 53,255
2023-09-01 $19.06 $19.06 $18.95 $18.97 $18.97 46,184
2023-08-31 $18.94 $18.98 $18.94 $18.95 $18.95 22,966
2023-08-30 $18.96 $18.96 $18.91 $18.93 $18.93 37,101
2023-08-29 $18.98 $19.02 $18.92 $19.01 $18.95 64,722
2023-08-28 $18.97 $18.97 $18.77 $18.92 $18.86 63,777
2023-08-25 $18.93 $18.93 $18.83 $18.91 $18.85 41,021
2023-08-24 $18.95 $18.95 $18.86 $18.88 $18.88 87,392
2023-08-23 $18.93 $18.93 $18.88 $18.90 $18.90 205,608
2023-08-22 $18.87 $18.87 $18.74 $18.85 $18.85 102,547
2023-08-21 $18.78 $18.94 $18.75 $18.77 $18.77 75,461
2023-08-18 $18.94 $18.97 $18.90 $18.92 $18.92 56,729
2023-08-17 $19.01 $19.02 $18.93 $18.94 $18.94 42,289
2023-08-16 $19.09 $19.16 $19.02 $19.04 $19.04 123,341
2023-08-15 $19.13 $19.13 $19.06 $19.10 $19.10 21,099
2023-08-14 $19.13 $19.17 $19.06 $19.12 $19.12 25,632
2023-08-11 $19.04 $19.15 $19.04 $19.08 $19.08 25,328
2023-08-10 $19.20 $19.20 $19.08 $19.09 $19.09 26,791
2023-08-09 $19.18 $19.20 $19.12 $19.20 $19.20 42,893
2023-08-08 $19.12 $19.12 $19.07 $19.12 $19.12 43,447
2023-08-07 $19.07 $19.10 $19.03 $19.04 $19.04 48,554
2023-08-04 $19.04 $19.14 $19.04 $19.14 $19.14 91,430
2023-08-03 $18.97 $19.01 $18.95 $18.98 $18.98 73,993
2023-08-02 $19.31 $19.31 $19.13 $19.20 $19.20 37,769
2023-08-01 $19.32 $19.32 $19.24 $19.29 $19.29 14,840
2023-07-31 $19.45 $19.45 $19.33 $19.37 $19.37 20,685
2023-07-28 $19.42 $19.42 $19.37 $19.39 $19.39 23,826
2023-07-27 $19.48 $19.50 $19.40 $19.42 $19.37 34,907
2023-07-26 $19.54 $19.57 $19.50 $19.57 $19.51 18,703
2023-07-25 $19.49 $19.53 $19.49 $19.51 $19.46 36,809
2023-07-24 $19.62 $19.62 $19.57 $19.58 $19.53 12,698
2023-07-21 $19.54 $19.58 $19.52 $19.54 $19.49 94,167
2023-07-20 $19.59 $19.59 $19.49 $19.55 $19.49 8,232
2023-07-19 $19.56 $19.61 $19.55 $19.61 $19.56 9,903
2023-07-18 $19.52 $19.55 $19.51 $19.52 $19.47 35,743
2023-07-17 $19.44 $19.48 $19.44 $19.47 $19.42 20,425
2023-07-14 $19.44 $19.46 $19.42 $19.42 $19.37 7,173
2023-07-13 $19.44 $19.48 $19.43 $19.48 $19.43 154,403
2023-07-12 $19.41 $19.42 $19.37 $19.37 $19.32 188,129
2023-07-11 $19.32 $19.34 $19.32 $19.33 $19.28 47,502
2023-07-10 $19.31 $19.33 $19.27 $19.30 $19.25 27,952
2023-07-07 $19.29 $19.34 $19.28 $19.31 $19.26 230,772
2023-07-06 $19.35 $19.37 $19.26 $19.32 $19.27 151,894
2023-07-05 $19.44 $19.45 $19.36 $19.42 $19.37 104,664
2023-07-03 $19.48 $19.49 $19.42 $19.42 $19.36 13,486
2023-06-30 $19.45 $19.45 $19.40 $19.44 $19.44 83,539
2023-06-29 $19.46 $19.46 $19.37 $19.40 $19.40 378,978
2023-06-28 $19.56 $19.59 $19.53 $19.58 $19.58 11,011
2023-06-27 $19.52 $19.61 $19.49 $19.51 $19.51 43,692
2023-06-26 $19.52 $19.57 $19.50 $19.51 $19.51 19,371
2023-06-23 $19.57 $19.57 $19.52 $19.54 $19.54 14,717
2023-06-22 $19.51 $19.51 $19.46 $19.46 $19.46 61,286
2023-06-21 $19.46 $19.58 $19.46 $19.58 $19.58 65,333
2023-06-20 $19.55 $19.56 $19.51 $19.56 $19.56 39,209
2023-06-16 $19.46 $19.52 $19.45 $19.50 $19.50 43,679
2023-06-15 $19.47 $19.52 $19.45 $19.48 $19.48 48,292
2023-06-14 $19.44 $19.47 $19.40 $19.40 $19.40 86,947
2023-06-13 $19.56 $19.56 $19.37 $19.38 $19.38 84,843
2023-06-12 $19.46 $19.46 $19.35 $19.42 $19.42 103,354
2023-06-09 $19.43 $19.44 $19.38 $19.42 $19.42 11,297
2023-06-08 $19.40 $19.45 $19.40 $19.44 $19.44 110,049
2023-06-07 $19.46 $19.46 $19.32 $19.35 $19.35 41,909
2023-06-06 $19.42 $19.52 $19.41 $19.47 $19.47 38,163
2023-06-05 $19.29 $19.49 $19.29 $19.39 $19.39 32,700
2023-06-02 $19.38 $19.39 $19.32 $19.33 $19.33 45,317
2023-06-01 $19.42 $19.48 $19.40 $19.42 $19.42 24,592
2023-05-31 $19.34 $19.40 $19.34 $19.40 $19.40 24,444
2023-05-30 $19.27 $19.35 $19.25 $19.33 $19.33 22,450
2023-05-26 $19.17 $19.21 $19.14 $19.19 $19.19 39,157
2023-05-25 $19.15 $19.22 $19.15 $19.21 $19.17 22,434
2023-05-24 $19.17 $19.19 $19.15 $19.16 $19.11 15,803
2023-05-23 $19.24 $19.29 $19.22 $19.22 $19.18 39,958
2023-05-22 $19.29 $19.30 $19.23 $19.30 $19.25 21,631
2023-05-19 $19.35 $19.36 $19.29 $19.29 $19.24 251,795
2023-05-18 $19.51 $19.51 $19.38 $19.39 $19.34 83,982
2023-05-17 $19.52 $19.54 $19.49 $19.50 $19.45 294,483
2023-05-16 $19.48 $19.53 $19.48 $19.53 $19.48 152,780
2023-05-15 $19.60 $19.60 $19.54 $19.55 $19.50 23,040
2023-05-12 $19.65 $19.67 $19.59 $19.59 $19.54 34,450
2023-05-11 $19.70 $19.72 $19.67 $19.69 $19.64 144,372
2023-05-10 $19.65 $19.73 $19.65 $19.68 $19.63 209,007
2023-05-09 $19.59 $19.65 $19.59 $19.59 $19.54 12,434
2023-05-08 $19.58 $19.67 $19.58 $19.60 $19.55 72,303
2023-05-05 $19.62 $19.74 $19.62 $19.68 $19.63 82,269
2023-05-04 $19.64 $19.70 $19.63 $19.66 $19.61 32,823
2023-05-03 $19.61 $19.63 $19.59 $19.62 $19.57 22,930
2023-05-02 $19.50 $19.65 $19.50 $19.58 $19.53 94,444
2023-05-01 $19.54 $19.55 $19.45 $19.47 $19.42 61,768
2023-04-28 $19.59 $19.60 $19.55 $19.58 $19.53 25,345
2023-04-27 $19.52 $19.56 $19.48 $19.50 $19.45 29,002
2023-04-26 $19.68 $19.68 $19.53 $19.58 $19.49 31,204
2023-04-25 $19.63 $19.66 $19.62 $19.66 $19.57 33,909
2023-04-24 $19.53 $19.57 $19.53 $19.55 $19.46 374,514
2023-04-21 $19.56 $19.56 $19.42 $19.47 $19.38 165,993
2023-04-20 $19.53 $19.53 $19.50 $19.51 $19.41 19,293
2023-04-19 $19.48 $19.48 $19.39 $19.46 $19.37 18,180
2023-04-18 $19.54 $19.59 $19.53 $19.53 $19.43 22,266
2023-04-17 $19.79 $19.79 $19.67 $19.68 $19.59 28,614
2023-04-14 $19.83 $19.83 $19.69 $19.71 $19.71 62,266
2023-04-13 $19.85 $19.88 $19.78 $19.79 $19.79 51,299
2023-04-12 $19.83 $19.86 $19.79 $19.86 $19.86 8,805
2023-04-11 $19.76 $19.87 $19.74 $19.79 $19.79 454,744
2023-04-10 $19.77 $19.77 $19.72 $19.73 $19.73 43,278
2023-04-06 $19.78 $19.80 $19.77 $19.77 $19.77 5,761
2023-04-05 $19.78 $19.82 $19.78 $19.79 $19.79 4,565
2023-04-04 $19.63 $19.71 $19.63 $19.70 $19.70 1,954
2023-04-03 $19.59 $19.68 $19.59 $19.62 $19.62 16,657
2023-03-31 $19.54 $19.63 $19.53 $19.61 $19.61 27,314
2023-03-30 $19.51 $19.55 $19.50 $19.54 $19.54 47,630
2023-03-29 $19.54 $19.57 $19.51 $19.52 $19.47 9,417
2023-03-28 $19.50 $19.60 $19.50 $19.54 $19.49 11,227
2023-03-27 $19.52 $19.62 $19.50 $19.50 $19.45 10,028
2023-03-24 $19.60 $19.64 $19.49 $19.60 $19.54 20,229
2023-03-23 $19.50 $19.54 $19.48 $19.54 $19.49 18,370
2023-03-22 $19.42 $19.47 $19.42 $19.46 $19.41 9,744
2023-03-21 $19.37 $19.38 $19.33 $19.36 $19.31 11,478
2023-03-20 $19.46 $19.46 $19.45 $19.45 $19.40 8,474
2023-03-17 $19.57 $19.57 $19.50 $19.53 $19.48 8,478
2023-03-16 $19.46 $19.50 $19.39 $19.43 $19.38 18,387
2023-03-15 $19.52 $19.55 $19.44 $19.48 $19.43 62,732
2023-03-14 $19.30 $19.40 $19.30 $19.37 $19.32 9,387
2023-03-13 $19.43 $19.50 $19.37 $19.41 $19.36 18,875
2023-03-10 $19.34 $19.40 $19.29 $19.35 $19.30 41,991
2023-03-09 $19.19 $19.21 $19.15 $19.20 $19.15 57,772
2023-03-08 $19.16 $19.16 $19.08 $19.10 $19.05 6,282
2023-03-07 $19.11 $19.16 $19.09 $19.10 $19.05 26,455
2023-03-06 $19.18 $19.18 $19.09 $19.12 $19.07 43,256
2023-03-03 $19.14 $19.14 $19.12 $19.13 $19.08 68,296
2023-03-02 $19.03 $19.08 $19.02 $19.08 $19.03 11,338
2023-03-01 $19.12 $19.12 $19.09 $19.11 $19.06 43,019
2023-02-28 $19.12 $19.18 $19.12 $19.17 $19.12 13,493
2023-02-27 $19.19 $19.19 $19.13 $19.15 $19.10 39,090
2023-02-24 $19.16 $19.16 $19.09 $19.12 $19.01 8,819
2023-02-23 $19.22 $19.26 $19.21 $19.23 $19.12 22,779
2023-02-22 $19.24 $19.24 $19.18 $19.21 $19.11 137,538
2023-02-21 $19.18 $19.18 $19.11 $19.13 $19.03 20,290
2023-02-17 $19.27 $19.28 $19.26 $19.28 $19.18 10,617
2023-02-16 $19.43 $19.43 $19.32 $19.32 $19.21 12,978
2023-02-15 $19.52 $19.52 $19.41 $19.42 $19.32 31,496
2023-02-14 $19.56 $19.56 $19.44 $19.51 $19.40 59,794
2023-02-13 $19.59 $19.61 $19.55 $19.58 $19.47 17,768
2023-02-10 $19.59 $19.63 $19.54 $19.62 $19.51 32,725
2023-02-09 $19.63 $19.66 $19.56 $19.56 $19.45 29,925
2023-02-08 $19.65 $19.67 $19.59 $19.62 $19.51 21,196
2023-02-07 $19.67 $19.68 $19.58 $19.68 $19.68 36,804
2023-02-06 $19.68 $19.71 $19.65 $19.66 $19.66 12,767
2023-02-03 $19.70 $19.76 $19.70 $19.70 $19.70 9,779
2023-02-02 $19.88 $19.88 $19.77 $19.79 $19.79 45,058
2023-02-01 $19.74 $19.84 $19.73 $19.83 $19.83 21,556
2023-01-31 $19.94 $19.94 $19.68 $19.76 $19.76 10,510
2023-01-30 $19.74 $19.76 $19.69 $19.74 $19.74 57,888
2023-01-27 $19.70 $19.75 $19.67 $19.75 $19.75 17,839
2023-01-26 $19.73 $19.81 $19.73 $19.80 $19.76 39,072
2023-01-25 $19.77 $19.80 $19.68 $19.74 $19.70 29,190
2023-01-24 $19.68 $19.79 $19.68 $19.76 $19.72 39,566
2023-01-23 $19.83 $19.83 $19.66 $19.73 $19.69 15,249
2023-01-20 $19.78 $19.82 $19.74 $19.74 $19.74 5,247
2023-01-19 $19.74 $19.83 $19.74 $19.77 $19.77 4,361
2023-01-18 $19.73 $19.80 $19.73 $19.79 $19.79 7,562
2023-01-17 $19.75 $19.75 $19.63 $19.63 $19.63 9,596
2023-01-13 $19.71 $19.71 $19.65 $19.66 $19.66 63,722
2023-01-12 $19.61 $19.66 $19.53 $19.64 $19.64 28,526
2023-01-11 $19.46 $19.55 $19.46 $19.53 $19.53 118,689
2023-01-10 $19.48 $19.52 $19.37 $19.46 $19.46 108,799
2023-01-09 $19.49 $19.49 $19.41 $19.45 $19.45 34,055
2023-01-06 $19.29 $19.40 $19.24 $19.40 $19.40 45,026
2023-01-05 $19.23 $19.35 $19.23 $19.29 $19.29 41,390
2023-01-04 $19.30 $19.30 $19.20 $19.27 $19.27 20,141
2023-01-03 $19.17 $19.17 $19.02 $19.16 $19.16 8,381
2022-12-30 $19.08 $19.08 $18.98 $19.06 $19.06 17,882
2022-12-29 $19.00 $19.10 $19.00 $19.04 $19.04 9,538
2022-12-28 $19.14 $19.16 $19.08 $19.08 $19.08 42,940
2022-12-27 $19.13 $19.20 $19.09 $19.17 $19.17 19,587
2022-12-23 $19.22 $19.23 $19.14 $19.20 $19.20 34,556
2022-12-22 $19.19 $19.25 $19.17 $19.21 $19.21 12,867
2022-12-21 $19.27 $19.27 $19.18 $19.25 $19.25 20,095
2022-12-20 $19.26 $19.26 $19.12 $19.26 $19.26 48,950
2022-12-19 $19.32 $19.39 $19.30 $19.30 $19.30 10,090
2022-12-16 $19.39 $19.41 $19.33 $19.34 $19.34 8,792
2022-12-15 $19.42 $19.43 $19.39 $19.41 $19.41 98,724
2022-12-14 $19.38 $19.45 $19.33 $19.39 $19.39 5,321
2022-12-13 $19.38 $19.43 $19.31 $19.31 $19.31 15,976
2022-12-12 $19.35 $19.35 $19.25 $19.30 $19.30 5,893
2022-12-09 $19.37 $19.37 $19.22 $19.26 $19.26 7,611
2022-12-08 $19.39 $19.39 $19.29 $19.34 $19.34 359
2022-12-07 $19.39 $19.39 $19.29 $19.34 $19.34 5,108
2022-12-06 $19.32 $19.34 $19.26 $19.26 $19.26 592
2022-12-05 $19.31 $19.31 $19.23 $19.23 $19.23 6,253
2022-12-02 $19.28 $19.28 $19.22 $19.22 $19.22 18,240
2022-12-01 $19.24 $19.28 $19.17 $19.28 $19.28 4,192
2022-11-30 $19.19 $19.19 $19.03 $19.05 $19.05 8,881
2022-11-29 $19.17 $19.17 $18.96 $19.02 $19.02 6,683
2022-11-28 $19.01 $19.02 $19.01 $19.02 $18.97 414
2022-11-25 $19.06 $19.06 $19.06 $19.06 $19.01 100
2022-11-23 $18.95 $19.06 $18.95 $18.98 $18.93 745
2022-11-22 $18.89 $18.97 $18.87 $18.88 $18.83 6,454
2022-11-21 $19.12 $19.12 $18.91 $18.91 $18.86 11,747
2022-11-18 $18.93 $18.94 $18.81 $18.87 $18.82 8,660
2022-11-17 $18.90 $18.90 $18.89 $18.90 $18.85 17,548
2022-11-16 $18.69 $18.90 $18.68 $18.90 $18.85 12,471
2022-11-15 $18.51 $18.74 $18.51 $18.67 $18.62 9,955
2022-11-14 $18.55 $18.63 $18.52 $18.57 $18.52 10,337
2022-11-11 $18.54 $18.54 $18.50 $18.53 $18.48 5,595
2022-11-10 $18.45 $18.51 $18.35 $18.49 $18.44 150,324
2022-11-09 $18.22 $18.26 $18.15 $18.19 $18.14 92,582
2022-11-08 $18.23 $18.23 $18.21 $18.22 $18.17 66,240
2022-11-07 $18.13 $18.13 $18.04 $18.07 $18.02 46,472
2022-11-04 $18.18 $18.19 $18.13 $18.15 $18.11 10,135
2022-11-03 $18.13 $18.16 $18.13 $18.16 $18.11 31,973
2022-11-02 $18.19 $18.26 $18.17 $18.19 $18.14 3,391
2022-11-01 $18.45 $18.45 $18.16 $18.16 $18.11 12,082
2022-10-31 $18.15 $18.15 $18.12 $18.14 $18.09 5,134
2022-10-28 $18.09 $18.09 $18.09 $18.09 $18.04 427
2022-10-27 $18.05 $18.07 $18.05 $18.07 $18.02 3,561
2022-10-26 $18.12 $18.13 $18.04 $18.08 $17.99 3,744
2022-10-25 $18.26 $18.26 $18.07 $18.07 $17.99 9,781
2022-10-24 $18.17 $18.17 $18.07 $18.07 $17.99 1,851
2022-10-21 $18.24 $18.24 $18.16 $18.16 $18.07 3,964
2022-10-20 $18.39 $18.42 $18.30 $18.33 $18.25 7,379
2022-10-19 $18.40 $18.40 $18.40 $18.40 $18.31 27
2022-10-18 $18.55 $18.55 $18.44 $18.49 $18.40 32,140
2022-10-17 $18.52 $18.52 $18.49 $18.49 $18.40 228
2022-10-14 $18.60 $18.60 $18.45 $18.45 $18.45 15,672
2022-10-13 $18.40 $18.49 $18.40 $18.48 $18.48 4,957
2022-10-12 $18.49 $18.60 $18.49 $18.56 $18.56 2,457
2022-10-11 $18.59 $18.60 $18.55 $18.55 $18.55 5,269
2022-10-10 $18.48 $18.50 $18.47 $18.50 $18.50 4,593
2022-10-07 $18.60 $18.60 $18.56 $18.56 $18.56 1,378
2022-10-06 $18.57 $18.62 $18.56 $18.56 $18.56 5,806
2022-10-05 $18.60 $18.60 $18.55 $18.55 $18.55 961
2022-10-04 $18.50 $18.64 $18.50 $18.61 $18.61 7,664
2022-10-03 $18.45 $18.45 $18.43 $18.43 $18.43 212
2022-09-30 $18.39 $18.39 $18.35 $18.35 $18.35 3,508
2022-09-29 $18.36 $18.41 $18.35 $18.35 $18.35 3,424
2022-09-28 $18.41 $18.46 $18.41 $18.45 $18.41 8,046
2022-09-27 $18.45 $18.51 $18.41 $18.51 $18.47 2,901
2022-09-26 $18.59 $18.63 $18.51 $18.56 $18.52 12,942
2022-09-23 $18.67 $18.71 $18.66 $18.67 $18.67 4,648
2022-09-22 $18.69 $18.82 $18.65 $18.75 $18.75 102,377
2022-09-21 $18.83 $18.84 $18.80 $18.82 $18.82 8,918
2022-09-20 $18.78 $18.84 $18.78 $18.80 $18.80 1,333
2022-09-19 $18.94 $18.97 $18.94 $18.95 $18.95 3,521
2022-09-16 $18.93 $18.94 $18.92 $18.92 $18.92 1,464
2022-09-15 $18.95 $18.98 $18.95 $18.96 $18.96 350
2022-09-14 $18.98 $19.00 $18.97 $18.98 $18.98 20,782
2022-09-13 $18.97 $19.03 $18.97 $19.03 $19.03 1,459
2022-09-12 $19.09 $19.10 $19.02 $19.03 $19.03 24,486
2022-09-09 $19.03 $19.04 $19.02 $19.03 $19.03 1,603
2022-09-08 $18.95 $19.03 $18.95 $18.95 $18.95 43,014
2022-09-07 $19.04 $19.07 $19.04 $19.04 $19.04 26,780
2022-09-06 $19.02 $19.02 $18.92 $19.01 $19.01 19,622
2022-09-02 $19.11 $19.18 $19.11 $19.16 $19.16 71,199
2022-09-01 $19.02 $19.05 $19.01 $19.05 $19.05 3,563
2022-08-31 $19.22 $19.24 $19.16 $19.20 $19.20 7,128
2022-08-30 $19.29 $19.29 $19.22 $19.26 $19.26 7,801
2022-08-29 $19.37 $19.40 $19.31 $19.34 $19.29 42,745
2022-08-26 $19.44 $19.46 $19.32 $19.41 $19.35 6,167
2022-08-25 $19.47 $19.48 $19.44 $19.44 $19.39 2,225
2022-08-24 $19.51 $19.52 $19.39 $19.46 $19.41 5,341
2022-08-23 $19.51 $19.51 $19.51 $19.51 $19.46 855
2022-08-22 $19.56 $19.64 $19.52 $19.52 $19.47 10,485
2022-08-19 $19.55 $19.64 $19.55 $19.55 $19.49 4,123
2022-08-18 $19.78 $19.78 $19.65 $19.69 $19.64 9,405
2022-08-17 $19.77 $19.77 $19.66 $19.66 $19.60 8,052
2022-08-16 $19.83 $19.84 $19.74 $19.74 $19.69 2,895
2022-08-15 $19.81 $19.86 $19.81 $19.82 $19.77 4,439
2022-08-12 $19.85 $19.85 $19.79 $19.79 $19.73 100,204
2022-08-11 $19.83 $19.84 $19.76 $19.76 $19.71 1,516
2022-08-10 $19.85 $19.85 $19.75 $19.81 $19.76 120,850
2022-08-09 $19.83 $19.84 $19.75 $19.75 $19.69 3,550
2022-08-08 $19.82 $19.82 $19.72 $19.80 $19.75 6,340
2022-08-05 $19.71 $19.87 $19.69 $19.80 $19.74 18,589
2022-08-04 $19.91 $19.93 $19.88 $19.93 $19.88 113,714
2022-08-03 $19.83 $19.83 $19.82 $19.82 $19.76 728
2022-08-02 $19.87 $19.87 $19.87 $19.87 $19.82 95
2022-08-01 $19.77 $19.84 $19.75 $19.84 $19.78 10,372
2022-07-29 $19.80 $19.81 $19.80 $19.81 $19.75 525
2022-07-28 $19.81 $19.82 $19.68 $19.76 $19.71 85,306
2022-07-27 $19.74 $19.74 $19.72 $19.72 $19.63 553
2022-07-26 $19.68 $19.68 $19.68 $19.68 $19.59 1,460
2022-07-25 $19.54 $19.71 $19.54 $19.65 $19.56 105,432
2022-07-22 $19.64 $19.64 $19.64 $19.64 $19.55 64
2022-07-21 $19.56 $19.56 $19.51 $19.56 $19.47 757
2022-07-20 $19.64 $19.64 $19.50 $19.57 $19.48 4,928
2022-07-19 $19.57 $19.63 $19.57 $19.59 $19.50 977
2022-07-18 $19.62 $19.64 $19.58 $19.58 $19.49 7,320
2022-07-15 $19.62 $19.62 $19.58 $19.58 $19.49 1,396
2022-07-14 $19.53 $19.55 $19.53 $19.55 $19.46 248
2022-07-13 $19.52 $19.52 $19.52 $19.52 $19.43 110
2022-07-12 $19.55 $19.55 $19.55 $19.55 $19.46 76
2022-07-11 $19.42 $19.90 $19.42 $19.52 $19.44 41,721
2022-07-08 $19.51 $19.51 $19.50 $19.50 $19.42 526
2022-07-07 $19.55 $19.55 $19.49 $19.49 $19.40 229
2022-07-06 $19.44 $19.49 $19.44 $19.49 $19.40 5,491
2022-07-05 $19.49 $19.52 $19.37 $19.44 $19.35 101,728
2022-07-01 $19.43 $19.44 $19.43 $19.43 $19.34 17,087
2022-06-30 $19.31 $19.31 $19.25 $19.27 $19.19 6,159
2022-06-29 $19.23 $19.25 $19.23 $19.24 $19.16 3,015
2022-06-28 $19.18 $19.26 $19.18 $19.20 $19.08 17,526
2022-06-27 $19.19 $19.20 $19.16 $19.20 $19.07 1,506
2022-06-24 $19.21 $19.25 $19.10 $19.16 $19.03 4,908
2022-06-23 $19.23 $19.23 $19.13 $19.16 $19.04 4,354
2022-06-22 $19.16 $19.19 $19.07 $19.13 $19.00 6,436
2022-06-21 $19.04 $19.12 $18.91 $18.99 $18.86 25,450
2022-06-17 $19.09 $19.09 $19.09 $19.09 $18.96 7
2022-06-16 $19.02 $19.09 $19.02 $19.09 $18.96 3,783
2022-06-15 $19.09 $19.09 $19.06 $19.08 $18.96 772
2022-06-14 $19.03 $19.03 $18.99 $18.99 $18.86 248
2022-06-13 $19.29 $19.29 $19.13 $19.13 $19.01 11,262
2022-06-10 $19.45 $19.47 $19.45 $19.45 $19.32 1,930
2022-06-09 $19.62 $19.67 $19.59 $19.60 $19.47 32,315
2022-06-08 $19.68 $19.68 $19.68 $19.68 $19.55 275
2022-06-07 $19.63 $19.68 $19.60 $19.68 $19.55 8,250
2022-06-06 $19.66 $19.78 $19.66 $19.67 $19.54 542
2022-06-03 $19.71 $19.75 $19.66 $19.66 $19.53 2,105
2022-06-02 $19.64 $19.71 $19.64 $19.71 $19.58 4,208
2022-06-01 $19.71 $19.71 $19.68 $19.68 $19.55 159
2022-05-31 $19.67 $19.72 $19.65 $19.65 $19.53 1,245
2022-05-27 $19.73 $19.76 $19.73 $19.76 $19.63 431
2022-05-26 $19.69 $19.71 $19.61 $19.71 $19.55 7,098
2022-05-25 $19.59 $19.63 $19.44 $19.63 $19.47 28,931
2022-05-24 $19.41 $19.43 $19.38 $19.38 $19.22 7,098
2022-05-23 $19.17 $19.23 $19.15 $19.23 $19.08 4,802
2022-05-20 $19.14 $19.25 $19.14 $19.25 $19.10 1,858
2022-05-19 $19.01 $19.05 $19.01 $19.05 $18.89 1,589
2022-05-18 $19.01 $19.07 $18.98 $19.02 $18.87 12,872
2022-05-17 $19.04 $19.04 $19.04 $19.04 $18.89 65
2022-05-16 $19.09 $19.13 $19.04 $19.13 $18.97 4,763
2022-05-13 $19.05 $19.11 $19.04 $19.11 $18.96 10,555
2022-05-12 $19.22 $19.22 $19.12 $19.17 $19.01 2,402
2022-05-11 $19.15 $19.21 $19.15 $19.21 $19.06 2,844
2022-05-10 $19.26 $19.26 $19.19 $19.21 $19.06 3,926
2022-05-09 $19.15 $19.24 $19.13 $19.24 $19.08 1,306
2022-05-06 $19.15 $19.20 $19.15 $19.20 $19.05 522
2022-05-05 $19.27 $19.27 $19.16 $19.21 $19.06 46,387
2022-05-04 $19.35 $19.35 $19.35 $19.35 $19.20 318
2022-05-03 $19.33 $19.33 $19.31 $19.32 $19.17 5,605
2022-05-02 $19.35 $19.35 $19.29 $19.29 $19.14 5,974
2022-04-29 $19.40 $19.42 $19.38 $19.41 $19.25 12,406
2022-04-28 $19.45 $19.45 $19.41 $19.43 $19.28 16,195
2022-04-27 $19.51 $19.52 $19.50 $19.52 $19.33 2,762
2022-04-26 $19.51 $19.54 $19.51 $19.54 $19.35 605
2022-04-25 $19.46 $19.46 $19.46 $19.46 $19.28 587
2022-04-22 $19.45 $19.45 $19.45 $19.45 $19.26 2
2022-04-21 $19.49 $19.50 $19.46 $19.46 $19.28 14,102
2022-04-20 $19.51 $19.52 $19.47 $19.52 $19.33 315,781
2022-04-19 $19.54 $19.54 $19.51 $19.51 $19.33 202
2022-04-18 $19.51 $19.60 $19.51 $19.60 $19.41 14,832
2022-04-14 $19.68 $19.68 $19.60 $19.64 $19.45 54,235
2022-04-13 $19.74 $19.74 $19.70 $19.71 $19.52 3,844
2022-04-12 $19.79 $19.81 $19.65 $19.70 $19.51 148,457
2022-04-11 $19.59 $19.81 $19.59 $19.77 $19.58 7,318
2022-04-08 $19.77 $19.80 $19.76 $19.80 $19.61 3,441
2022-04-07 $19.85 $19.86 $19.85 $19.86 $19.67 397
2022-04-06 $19.93 $19.93 $19.86 $19.91 $19.72 13,262
2022-04-05 $19.94 $19.94 $19.91 $19.92 $19.73 15,498
2022-04-04 $20.01 $20.08 $20.00 $20.01 $19.82 81,189
2022-04-01 $19.79 $19.96 $19.76 $19.92 $19.73 47,794
2022-03-31 $19.97 $19.99 $19.96 $19.97 $19.78 8,405
2022-03-30 $19.94 $20.02 $19.94 $19.95 $19.76 13,642
2022-03-29 $19.96 $20.03 $19.94 $19.96 $19.74 98,180
2022-03-28 $20.02 $20.02 $19.98 $20.02 $19.80 2,544
2022-03-25 $19.99 $19.99 $19.95 $19.99 $19.77 12,257
2022-03-24 $20.11 $20.12 $20.09 $20.09 $19.87 13,552
2022-03-23 $20.15 $20.24 $20.15 $20.20 $19.98 136,935
2022-03-22 $20.12 $20.19 $20.11 $20.19 $19.97 45,815
2022-03-21 $20.18 $20.18 $20.10 $20.16 $19.94 22,838
2022-03-18 $20.29 $20.32 $20.27 $20.27 $20.05 7,559
2022-03-17 $20.22 $20.22 $20.22 $20.22 $20.00 149
2022-03-16 $20.17 $20.17 $20.17 $20.17 $19.95 149
2022-03-15 $20.26 $20.26 $20.22 $20.22 $20.00 15,056
2022-03-14 $20.29 $20.29 $20.22 $20.22 $20.00 9,453
2022-03-11 $20.45 $20.45 $20.39 $20.42 $20.20 475
2022-03-10 $20.48 $20.48 $20.43 $20.44 $20.22 1,587
2022-03-09 $20.47 $20.51 $20.46 $20.48 $20.25 2,267
2022-03-08 $20.55 $20.55 $20.54 $20.54 $20.32 203
2022-03-07 $20.63 $20.63 $20.61 $20.61 $20.38 1,035
2022-03-04 $20.69 $20.69 $20.69 $20.69 $20.46 32
2022-03-03 $20.66 $20.70 $20.66 $20.68 $20.46 4,477
2022-03-02 $20.71 $20.71 $20.68 $20.68 $20.46 2,739
2022-03-01 $20.70 $20.75 $20.70 $20.75 $20.52 6,376
2022-02-28 $20.69 $20.69 $20.69 $20.69 $20.46 162
2022-02-25 $20.55 $20.65 $20.55 $20.59 $20.37 1,342
2022-02-24 $20.66 $20.66 $20.64 $20.66 $20.41 1,482
2022-02-23 $20.66 $20.67 $20.66 $20.66 $20.42 8,894
2022-02-22 $20.68 $20.68 $20.66 $20.68 $20.43 1,964
2022-02-18 $20.71 $20.71 $20.70 $20.70 $20.45 491
2022-02-17 $20.68 $20.70 $20.68 $20.68 $20.43 505
2022-02-16 $20.61 $20.61 $20.58 $20.61 $20.36 1,175
2022-02-15 $20.65 $20.68 $20.65 $20.65 $20.41 4,621
2022-02-14 $20.71 $20.72 $20.69 $20.69 $20.44 1,947
2022-02-11 $20.76 $20.84 $20.71 $20.73 $20.48 11,111
2022-02-10 $20.79 $20.80 $20.75 $20.75 $20.50 101,366
2022-02-09 $20.88 $20.88 $20.85 $20.86 $20.61 2,229
2022-02-08 $20.83 $20.85 $20.83 $20.84 $20.58 8,601
2022-02-07 $20.82 $20.85 $20.82 $20.85 $20.59 423
2022-02-04 $20.73 $20.83 $20.73 $20.83 $20.58 719
2022-02-03 $20.87 $20.87 $20.86 $20.86 $20.61 43,013
2022-02-02 $20.96 $20.96 $20.87 $20.89 $20.64 2,047
2022-02-01 $20.83 $20.83 $20.83 $20.83 $20.58 403
2022-01-31 $20.83 $20.83 $20.82 $20.82 $20.56 257
2022-01-28 $20.87 $20.96 $20.85 $20.85 $20.60 29,069
2022-01-27 $20.99 $20.99 $20.91 $20.91 $20.64 209
2022-01-26 $20.89 $20.89 $20.89 $20.89 $20.62 4,058
2022-01-25 $21.03 $21.03 $21.03 $21.03 $20.75 1,671
2022-01-24 $21.12 $21.12 $21.08 $21.08 $20.80 1,671
2022-01-21 $21.11 $21.14 $21.06 $21.14 $20.86 15,754
2022-01-20 $21.11 $21.11 $21.11 $21.11 $20.83 1
2022-01-19 $21.08 $21.14 $21.08 $21.14 $20.86 8,551
2022-01-18 $21.10 $21.13 $20.98 $21.04 $20.76 15,050
2022-01-14 $21.19 $21.20 $21.13 $21.13 $20.85 5,031
2022-01-13 $21.12 $21.19 $21.08 $21.18 $20.90 81,748
2022-01-12 $21.18 $21.19 $21.13 $21.13 $20.86 2,375
2022-01-11 $21.15 $21.15 $21.15 $21.15 $20.87 1,972
2022-01-10 $21.18 $21.18 $21.16 $21.16 $20.88 8,398
2022-01-07 $21.17 $21.17 $21.17 $21.17 $20.89 100
2022-01-06 $21.20 $21.20 $21.20 $21.20 $20.92 5
2022-01-05 $21.24 $21.24 $21.20 $21.20 $20.92 721
2022-01-04 $21.24 $21.24 $21.24 $21.24 $20.96 13
2022-01-03 $21.21 $21.27 $21.21 $21.23 $20.95 7,390
2021-12-31 $21.26 $21.26 $21.26 $21.26 $20.98 603
2021-12-30 $21.26 $21.26 $21.26 $21.26 $20.98 2
2021-12-29 $21.29 $21.31 $21.28 $21.28 $20.98 133,277
2021-12-28 $21.28 $21.28 $21.28 $21.28 $20.98 408
2021-12-27 $21.28 $21.28 $21.28 $21.28 $20.98 2,226
2021-12-23 $21.28 $21.30 $21.23 $21.28 $20.98 68,331
2021-12-22 $21.28 $21.28 $21.22 $21.27 $20.97 104,483
2021-12-21 $21.26 $21.28 $21.26 $21.28 $20.98 13,246
2021-12-20 $21.27 $21.27 $21.20 $21.26 $20.96 186,164
2021-12-17 $21.31 $21.31 $21.22 $21.22 $20.92 29,948
2021-12-16 $21.45 $21.46 $21.41 $21.41 $20.89 154,492
2021-12-15 $21.47 $21.47 $21.43 $21.46 $20.94 57,765
2021-12-14 $21.39 $21.47 $21.39 $21.47 $20.95 2,004
2021-12-13 $21.50 $21.50 $21.48 $21.48 $20.96 15,231
2021-12-10 $21.50 $21.50 $21.50 $21.50 $20.98 162
2021-12-09 $21.43 $21.46 $21.43 $21.46 $20.94 2,953
2021-12-08 $21.45 $21.45 $21.45 $21.45 $20.93 817
2021-12-07 $21.45 $21.49 $21.45 $21.49 $20.97 3,500
2021-12-06 $21.54 $21.55 $21.47 $21.47 $20.95 1,523
2021-12-03 $21.57 $21.57 $21.51 $21.51 $20.99 614
2021-12-02 $21.56 $21.57 $21.48 $21.48 $20.96 3,824
2021-12-01 $21.48 $21.57 $21.48 $21.48 $20.96 2,856
2021-11-30 $21.47 $21.53 $21.47 $21.53 $21.01 560
2021-11-29 $21.42 $21.42 $21.42 $21.42 $20.90 48
2021-11-26 $21.57 $21.61 $21.55 $21.61 $21.06 13,707
2021-11-24 $21.46 $21.52 $21.45 $21.52 $20.97 586
2021-11-23 $21.51 $21.57 $21.51 $21.51 $20.97 4,657
2021-11-22 $21.50 $21.50 $21.48 $21.48 $20.94 1,202
2021-11-19 $21.57 $21.58 $21.57 $21.58 $21.03 1,810
2021-11-18 $21.50 $21.55 $21.50 $21.55 $21.01 803
2021-11-17 $21.61 $21.62 $21.56 $21.56 $21.01 13,093
2021-11-16 $21.60 $21.63 $21.56 $21.56 $21.02 12,619
2021-11-15 $21.57 $21.63 $21.55 $21.56 $21.01 4,818
2021-11-12 $21.57 $21.57 $21.57 $21.57 $21.03 16
2021-11-11 $21.58 $21.58 $21.58 $21.58 $21.03 16
2021-11-10 $21.54 $21.54 $21.49 $21.51 $20.97 5,881
2021-11-09 $21.63 $21.63 $21.63 $21.63 $21.09 18
2021-11-08 $21.55 $21.55 $21.55 $21.55 $21.00 2
2021-11-05 $21.61 $21.61 $21.61 $21.61 $21.06 5
2021-11-04 $21.58 $21.63 $21.53 $21.60 $21.05 14,236
2021-11-03 $21.60 $21.60 $21.52 $21.52 $20.97 3,929
2021-11-02 $21.50 $21.63 $21.50 $21.57 $21.03 1,303
2021-11-01 $21.51 $21.52 $21.45 $21.52 $20.97 2,775
2021-10-29 $21.52 $21.52 $21.52 $21.52 $20.97 1
2021-10-28 $21.49 $21.54 $21.45 $21.48 $20.94 40,084
2021-10-27 $21.55 $21.55 $21.54 $21.54 $20.98 1,080
2021-10-26 $21.51 $21.57 $21.51 $21.56 $20.99 14,559
2021-10-25 $21.59 $21.60 $21.56 $21.56 $20.99 36,288
2021-10-22 $21.55 $21.58 $21.54 $21.54 $20.98 235
2021-10-21 $21.53 $21.53 $21.53 $21.53 $20.96 84
2021-10-20 $21.58 $21.61 $21.58 $21.58 $21.02 2,081
2021-10-19 $21.58 $21.62 $21.54 $21.57 $21.01 2,650
2021-10-18 $21.55 $21.56 $21.55 $21.56 $21.00 568
2021-10-15 $21.58 $21.58 $21.57 $21.57 $21.01 2,068
2021-10-14 $21.62 $21.62 $21.62 $21.62 $21.05 1
2021-10-13 $21.57 $21.60 $21.57 $21.60 $21.04 105
2021-10-12 $21.59 $21.59 $21.59 $21.59 $21.03 2,929
2021-10-11 $21.54 $21.58 $21.53 $21.58 $21.02 2,929
2021-10-08 $21.61 $21.61 $21.58 $21.58 $21.02 2,409
2021-10-07 $21.59 $21.59 $21.59 $21.59 $21.03 747
2021-10-06 $21.65 $21.65 $21.61 $21.62 $21.05 747
2021-10-05 $21.63 $21.64 $21.62 $21.62 $21.06 8,983
2021-10-04 $21.64 $21.65 $21.61 $21.63 $21.07 10,628
2021-10-01 $21.59 $21.69 $21.59 $21.64 $21.07 15,917
2021-09-30 $21.63 $21.63 $21.63 $21.63 $21.07 659
2021-09-29 $21.57 $21.69 $21.57 $21.63 $21.07 450,722
2021-09-28 $21.68 $21.70 $21.67 $21.68 $21.09 8,676
2021-09-27 $21.73 $21.73 $21.68 $21.69 $21.10 2,241
2021-09-24 $21.69 $21.73 $21.69 $21.69 $21.10 5,795
2021-09-23 $21.60 $21.70 $21.60 $21.68 $21.09 1,934
2021-09-22 $21.74 $21.74 $21.70 $21.74 $21.15 536
2021-09-21 $21.72 $21.75 $21.72 $21.74 $21.15 2,131
2021-09-20 $21.77 $21.80 $21.77 $21.77 $21.18 4,103
2021-09-17 $21.73 $21.75 $21.71 $21.71 $21.12 877
2021-09-16 $21.74 $21.75 $21.72 $21.72 $21.13 2,744
2021-09-15 $21.76 $21.77 $21.72 $21.72 $21.13 3,530
2021-09-14 $21.78 $21.78 $21.77 $21.77 $21.18 381
2021-09-13 $21.78 $21.80 $21.75 $21.76 $21.17 9,648
2021-09-10 $21.87 $21.87 $21.70 $21.76 $21.17 6,541
2021-09-09 $21.75 $21.75 $21.75 $21.75 $21.16 56
2021-09-08 $21.77 $21.79 $21.71 $21.75 $21.16 13,683
2021-09-07 $21.70 $21.71 $21.70 $21.71 $21.12 343
2021-09-03 $21.75 $21.76 $21.72 $21.72 $21.13 4,724
2021-09-02 $21.78 $21.79 $21.75 $21.75 $21.16 4,379
2021-09-01 $21.79 $21.79 $21.75 $21.75 $21.16 359
2021-08-31 $21.75 $21.75 $21.74 $21.74 $21.15 642
2021-08-30 $21.74 $21.74 $21.74 $21.74 $21.15 2
2021-08-27 $21.77 $21.77 $21.77 $21.77 $21.16 1,150
2021-08-26 $21.75 $21.75 $21.75 $21.75 $21.14 1,150
2021-08-25 $21.74 $21.74 $21.74 $21.74 $21.13 708
2021-08-24 $21.74 $21.79 $21.74 $21.76 $21.15 4,724
2021-08-23 $21.79 $21.79 $21.78 $21.78 $21.17 1,733
2021-08-20 $21.77 $21.77 $21.77 $21.77 $21.16 4
2021-08-19 $21.78 $21.80 $21.75 $21.78 $21.17 4,861
2021-08-18 $21.72 $21.75 $21.72 $21.75 $21.14 140
2021-08-17 $21.70 $21.78 $21.70 $21.76 $21.15 5,921
2021-08-16 $21.77 $21.80 $21.77 $21.78 $21.17 6,534
2021-08-13 $21.32 $21.81 $21.32 $21.78 $21.17 396
2021-08-12 $21.79 $21.79 $21.74 $21.76 $21.15 1,609
2021-08-11 $21.78 $21.80 $21.78 $21.78 $21.17 5,481
2021-08-10 $21.74 $21.77 $21.74 $21.77 $21.16 1,382
2021-08-09 $21.80 $21.80 $21.75 $21.76 $21.15 15,071
2021-08-06 $21.77 $21.77 $21.76 $21.76 $21.15 145
2021-08-05 $21.80 $21.82 $21.76 $21.79 $21.18 429
2021-08-04 $21.80 $21.80 $21.80 $21.80 $21.19 42
2021-08-03 $22.24 $22.24 $21.82 $21.82 $21.21 437
2021-08-02 $21.83 $21.87 $21.83 $21.84 $21.22 1,006
2021-07-30 $21.84 $21.84 $21.80 $21.82 $21.21 2,359
2021-07-29 $21.76 $21.80 $21.76 $21.80 $21.19 3,072
2021-07-28 $21.38 $21.83 $21.38 $21.83 $21.20 2,258
2021-07-27 $21.85 $21.85 $21.85 $21.85 $21.22 215
2021-07-26 $21.79 $21.83 $21.79 $21.82 $21.19 1,077
2021-07-23 $21.79 $21.83 $21.79 $21.80 $21.17 24,186
2021-07-22 $21.82 $21.83 $21.82 $21.83 $21.20 333
2021-07-21 $21.75 $21.80 $21.74 $21.77 $21.14 3,509
2021-07-20 $21.85 $21.88 $21.83 $21.83 $21.20 2,783
2021-07-19 $21.87 $21.88 $21.87 $21.88 $21.25 1,374
2021-07-16 $21.82 $21.84 $21.80 $21.80 $21.17 56,033
2021-07-15 $21.82 $21.82 $21.82 $21.82 $21.19 29
2021-07-14 $21.84 $21.85 $21.83 $21.83 $21.20 27,227
2021-07-13 $21.78 $21.78 $21.78 $21.78 $21.15 125
2021-07-12 $21.79 $21.79 $21.79 $21.79 $21.16 65
2021-07-09 $21.77 $21.78 $21.77 $21.78 $21.15 1,339
2021-07-08 $21.81 $21.81 $21.81 $21.81 $21.18 1,425
2021-07-07 $21.47 $21.78 $21.47 $21.78 $21.15 275
2021-07-06 $21.81 $21.81 $21.74 $21.78 $21.15 2,734
2021-07-02 $21.77 $21.79 $21.76 $21.76 $21.13 2,908
2021-07-01 $21.72 $21.72 $21.72 $21.72 $21.09 714
2021-06-30 $21.71 $21.80 $21.71 $21.76 $21.14 25,423
2021-06-29 $21.65 $21.75 $21.65 $21.73 $21.10 17,669
2021-06-28 $21.79 $21.79 $21.76 $21.76 $21.11 922
2021-06-25 $21.74 $21.74 $21.71 $21.71 $21.06 1,210
2021-06-24 $21.73 $21.73 $21.73 $21.73 $21.08 111
2021-06-23 $21.73 $21.73 $21.73 $21.73 $21.08 5
2021-06-22 $21.76 $21.76 $21.76 $21.76 $21.11 5
2021-06-21 $21.75 $21.76 $21.72 $21.73 $21.08 2,126
2021-06-18 $21.75 $21.77 $21.75 $21.77 $21.12 2,461
2021-06-17 $21.76 $21.83 $21.76 $21.81 $21.16 51,300
2021-06-16 $21.74 $21.74 $21.74 $21.74 $21.09 23
2021-06-15 $21.80 $21.80 $21.80 $21.80 $21.15 1
2021-06-14 $21.80 $21.80 $21.77 $21.77 $21.12 2,293
2021-06-11 $21.81 $21.81 $21.79 $21.79 $21.14 358
2021-06-10 $21.83 $21.84 $21.82 $21.82 $21.17 2,983
2021-06-09 $21.82 $21.82 $21.78 $21.78 $21.13 488,007
2021-06-08 $21.72 $21.77 $21.72 $21.77 $21.12 1,254
2021-06-07 $22.01 $22.01 $21.66 $21.72 $21.07 6,349
2021-06-04 $21.76 $21.76 $21.76 $21.76 $21.11 5
2021-06-03 $21.71 $21.72 $21.67 $21.67 $21.03 1,417
2021-06-02 $21.94 $21.94 $21.71 $21.71 $21.06 159
2021-06-01 $21.65 $21.69 $21.62 $21.69 $21.04 9,706
2021-05-28 $21.73 $21.74 $21.69 $21.71 $21.06 3,240
2021-05-27 $21.63 $21.67 $21.62 $21.67 $21.02 773
2021-05-26 $21.78 $21.78 $21.70 $21.70 $21.03 2,101
2021-05-25 $21.67 $21.73 $21.67 $21.73 $21.06 3,541
2021-05-24 $21.70 $21.70 $21.64 $21.70 $21.03 11,149
2021-05-21 $21.72 $21.73 $21.65 $21.69 $21.02 14,887
2021-05-20 $21.72 $21.73 $21.66 $21.72 $21.05 502,016
2021-05-19 $21.69 $21.69 $21.61 $21.65 $20.99 7,835
2021-05-18 $21.71 $21.71 $21.69 $21.69 $21.02 838
2021-05-17 $21.71 $21.73 $21.68 $21.68 $21.02 5,429
2021-05-14 $21.71 $21.72 $21.70 $21.70 $21.03 684
2021-05-13 $21.71 $21.71 $21.71 $21.71 $21.04 165,987
2021-05-12 $21.68 $21.72 $21.65 $21.65 $20.98 165,987
2021-05-11 $21.72 $21.72 $21.68 $21.68 $21.02 363
2021-05-10 $21.70 $21.75 $21.65 $21.68 $21.01 33,578
2021-05-07 $21.66 $21.69 $21.66 $21.69 $21.02 1,127
2021-05-06 $21.70 $21.72 $21.66 $21.69 $21.02 13,390
2021-05-05 $21.69 $21.69 $21.69 $21.69 $21.02 200
2021-05-04 $21.70 $21.73 $21.68 $21.68 $21.01 1,503
2021-05-03 $21.69 $21.73 $21.66 $21.69 $21.02 104,677
2021-04-30 $21.66 $21.68 $21.66 $21.68 $21.01 122,896
2021-04-29 $21.68 $21.68 $21.68 $21.68 $21.01 2
2021-04-28 $21.77 $21.77 $21.62 $21.67 $20.99 12,400
2021-04-27 $21.75 $21.77 $21.72 $21.72 $21.03 2,012
2021-04-26 $21.75 $21.77 $21.72 $21.72 $21.03 1,197
2021-04-23 $21.74 $21.76 $21.72 $21.72 $21.03 11,881
2021-04-22 $21.67 $21.71 $21.60 $21.71 $21.02 2,699
2021-04-21 $21.71 $21.71 $21.71 $21.71 $21.02 11
2021-04-20 $21.64 $21.74 $21.64 $21.71 $21.02 980
2021-04-19 $21.67 $21.67 $21.67 $21.67 $20.98 3
2021-04-16 $21.64 $21.64 $21.64 $21.64 $20.95 1,051
2021-04-15 $21.62 $21.66 $21.61 $21.66 $20.97 6,500
2021-04-14 $21.61 $21.67 $21.37 $21.63 $20.94 148,627
2021-04-13 $21.63 $21.63 $21.59 $21.63 $20.95 2,573
2021-04-12 $21.59 $21.62 $21.57 $21.62 $20.93 10,014
2021-04-09 $21.65 $21.66 $21.59 $21.64 $20.95 26,336
2021-04-08 $21.65 $21.66 $21.58 $21.61 $20.93 42,339
2021-04-07 $21.58 $21.59 $21.56 $21.59 $20.91 26,946
2021-04-06 $21.52 $21.59 $20.69 $21.59 $20.91 23,550
2021-04-05 $21.62 $21.62 $21.58 $21.58 $20.89 667
2021-04-01 $21.53 $21.62 $21.51 $21.57 $20.89 174,434
2021-03-31 $21.60 $21.61 $21.51 $21.57 $20.89 28,050
2021-03-30 $21.56 $21.56 $21.51 $21.56 $20.88 5,045
2021-03-29 $21.66 $21.66 $21.63 $21.63 $20.92 3,369
2021-03-26 $21.65 $21.66 $21.62 $21.62 $20.92 35,976
2021-03-25 $21.67 $21.67 $21.62 $21.62 $20.92 581
2021-03-24 $21.58 $21.66 $21.57 $21.62 $20.92 490,834
2021-03-23 $21.61 $21.61 $21.61 $21.61 $20.91 7,005
2021-03-22 $21.68 $21.68 $21.59 $21.59 $20.89 7,005
2021-03-19 $21.55 $21.58 $21.53 $21.58 $20.88 598
2021-03-18 $21.60 $21.63 $21.54 $21.59 $20.89 9,003
2021-03-17 $21.65 $21.69 $21.65 $21.65 $20.95 17,099
2021-03-16 $21.66 $21.70 $21.66 $21.66 $20.95 28,624
2021-03-15 $21.69 $21.71 $21.66 $21.66 $20.96 11,769
2021-03-12 $21.65 $21.68 $21.65 $21.65 $20.94 2,558
2021-03-11 $21.61 $21.70 $21.61 $21.66 $20.96 704,963
2021-03-10 $22.68 $22.68 $21.63 $21.63 $20.93 7,547
2021-03-09 $21.65 $21.65 $21.56 $21.62 $20.91 12,032
2021-03-08 $21.61 $21.61 $21.61 $21.61 $20.90 35
2021-03-05 $21.59 $21.64 $21.59 $21.60 $20.89 40,442
2021-03-04 $21.61 $21.62 $21.59 $21.59 $20.89 2,426
2021-03-03 $21.63 $21.63 $21.58 $21.59 $20.89 4,842
2021-03-02 $21.57 $21.57 $21.57 $21.57 $20.87 22
2021-03-01 $21.65 $21.65 $21.58 $21.58 $20.88 1,125
2021-02-26 $21.57 $21.58 $21.57 $21.58 $20.88 2,003
2021-02-25 $21.58 $21.59 $21.52 $21.52 $20.82 2,618
2021-02-24 $21.56 $21.59 $21.56 $21.59 $20.87 1,537
2021-02-23 $21.74 $21.74 $21.61 $21.61 $20.89 11,051
2021-02-22 $21.77 $21.79 $21.69 $21.69 $20.96 23,917
2021-02-19 $21.82 $21.84 $21.70 $21.74 $21.01 55,653
2021-02-18 $21.81 $21.81 $21.77 $21.77 $21.04 2,615
2021-02-17 $21.95 $21.95 $21.77 $21.81 $21.08 3,266
2021-02-16 $21.83 $21.83 $21.81 $21.81 $21.08 3,474
2021-02-12 $21.83 $21.90 $21.83 $21.86 $21.13 111,854
2021-02-11 $21.92 $22.85 $21.84 $21.85 $21.12 4,444
2021-02-10 $21.90 $21.91 $21.85 $21.88 $21.14 14,462
2021-02-09 $21.88 $21.89 $21.87 $21.89 $21.16 10,923
2021-02-08 $21.90 $21.91 $21.85 $21.85 $21.12 22,502
2021-02-05 $21.85 $21.85 $21.84 $21.84 $21.11 1,501
2021-02-04 $21.88 $21.89 $21.83 $21.83 $21.10 12,330
2021-02-03 $21.78 $21.84 $21.78 $21.84 $21.11 1,065
2021-02-02 $21.88 $21.89 $21.83 $21.83 $21.10 2,418
2021-02-01 $21.98 $21.98 $21.79 $21.83 $21.10 14,848
2021-01-29 $21.80 $21.89 $21.78 $21.82 $21.09 7,920
2021-01-28 $21.78 $21.89 $21.78 $21.84 $21.11 1,049
2021-01-27 $21.82 $21.89 $21.82 $21.83 $21.08 303
2021-01-26 $21.76 $21.86 $21.76 $21.81 $21.06 1,296
2021-01-25 $21.73 $21.77 $21.73 $21.77 $21.02 3,303
2021-01-22 $21.74 $21.82 $21.74 $21.82 $21.07 5,835
2021-01-21 $21.80 $21.80 $21.73 $21.78 $21.03 8,789
2021-01-20 $21.72 $21.77 $21.72 $21.77 $21.03 1,144
2021-01-19 $21.71 $21.82 $21.70 $21.76 $21.02 16,070
2021-01-15 $21.71 $21.76 $21.71 $21.76 $21.01 448
2021-01-14 $21.68 $21.76 $21.67 $21.76 $21.01 5,760
2021-01-13 $21.74 $21.74 $21.74 $21.74 $20.99 105
2021-01-12 $21.73 $21.73 $21.73 $21.73 $20.98 105
2021-01-11 $21.71 $21.74 $21.68 $21.74 $20.99 568
2021-01-08 $21.70 $21.75 $21.69 $21.75 $21.00 4,520
2021-01-07 $21.70 $21.75 $21.70 $21.75 $21.00 260
2021-01-06 $21.72 $21.77 $21.72 $21.77 $21.02 265
2021-01-05 $21.82 $21.82 $21.72 $21.77 $21.03 2,721
2021-01-04 $21.80 $21.81 $21.74 $21.75 $21.01 4,376
2020-12-31 $21.75 $21.75 $21.75 $21.75 $21.01 11,729
2020-12-30 $21.79 $21.80 $21.77 $21.77 $21.02 11,729
2020-12-29 $21.82 $21.82 $21.82 $21.82 $20.99 361
2020-12-28 $21.83 $21.83 $21.82 $21.82 $20.99 301
2020-12-24 $21.81 $21.81 $21.81 $21.81 $20.98 617
2020-12-23 $21.86 $21.86 $21.82 $21.82 $20.99 617
2020-12-22 $21.86 $21.88 $21.81 $21.81 $20.98 22,502
2020-12-21 $21.83 $21.83 $21.81 $21.81 $20.98 383
2020-12-18 $21.75 $21.80 $21.75 $21.80 $20.97 514
2020-12-17 $21.79 $21.86 $21.79 $21.80 $20.97 8,938
2020-12-16 $21.84 $21.84 $21.83 $21.83 $21.00 4,958
2020-12-15 $21.85 $21.85 $21.82 $21.82 $20.99 352
2020-12-14 $21.79 $21.82 $21.79 $21.82 $20.99 706
2020-12-11 $21.83 $21.83 $21.83 $21.83 $21.00 24
2020-12-10 $21.82 $21.83 $21.79 $21.79 $20.96 36,243
2020-12-09 $21.79 $21.79 $21.79 $21.79 $20.96 121
2020-12-08 $21.79 $21.79 $21.79 $21.79 $20.96 0
2020-12-07 $21.79 $21.79 $21.79 $21.79 $20.96 0
2020-12-04 $21.79 $21.79 $21.79 $21.79 $20.96 49
2020-12-03 $21.78 $21.78 $21.78 $21.78 $20.95 2
2020-12-02 $21.79 $21.79 $21.79 $21.79 $20.96 55
2020-12-01 $21.78 $21.78 $21.78 $21.78 $20.95 104
2020-11-30 $21.75 $21.75 $21.75 $21.75 $20.92 39
2020-11-27 $21.75 $21.75 $21.75 $21.75 $20.92 0
2020-11-25 $21.77 $21.77 $21.77 $21.77 $20.92 2
2020-11-24 $21.77 $21.77 $21.77 $21.77 $20.93 2
2020-11-23 $21.80 $21.81 $21.78 $21.78 $20.93 545
2020-11-20 $21.81 $21.81 $21.77 $21.77 $20.92 137
2020-11-19 $21.76 $21.76 $21.76 $21.76 $20.91 91
2020-11-18 $21.76 $21.76 $21.72 $21.73 $20.88 15,662
2020-11-17 $21.71 $21.71 $21.71 $21.71 $20.87 210
2020-11-16 $21.70 $21.72 $21.69 $21.69 $20.84 10,099
2020-11-13 $21.71 $21.71 $21.71 $21.71 $20.87 33
2020-11-12 $21.68 $21.68 $21.68 $21.68 $20.83 51
2020-11-11 $21.64 $21.71 $21.64 $21.67 $20.82 19,657
2020-11-10 $21.68 $21.69 $21.66 $21.66 $20.81 5,987
2020-11-09 $21.78 $21.79 $21.67 $21.67 $20.82 23,400
2020-11-06 $21.66 $21.69 $21.66 $21.66 $20.82 1,164
2020-11-05 $21.66 $21.67 $21.66 $21.67 $20.82 2,302
2020-11-04 $21.64 $21.67 $21.60 $21.63 $20.79 73,264
2020-11-03 $21.60 $21.60 $21.54 $21.55 $20.71 156,486
2020-11-02 $21.60 $21.60 $21.53 $21.57 $20.73 41,144
2020-10-30 $21.57 $21.59 $21.53 $21.59 $20.75 1,308
2020-10-29 $21.57 $21.60 $21.56 $21.60 $20.76 5,712
2020-10-28 $21.64 $21.64 $21.61 $21.61 $20.75 222
2020-10-27 $21.64 $21.64 $21.57 $21.61 $20.75 30,168
2020-10-26 $21.61 $21.61 $21.61 $21.61 $20.75 105
2020-10-23 $21.60 $21.60 $21.58 $21.58 $20.72 1,758
2020-10-22 $21.63 $21.65 $21.59 $21.60 $20.74 11,759
2020-10-21 $21.59 $21.59 $21.59 $21.59 $20.73 69,400
2020-10-20 $21.61 $21.61 $21.60 $21.60 $20.74 69,400
2020-10-19 $21.63 $21.64 $21.61 $21.61 $20.75 2,193
2020-10-16 $21.63 $21.63 $21.63 $21.63 $20.77 4,624
2020-10-15 $21.63 $21.63 $21.63 $21.63 $20.76 702
2020-10-14 $21.63 $21.64 $21.63 $21.64 $20.77 702
2020-10-13 $21.67 $21.67 $21.67 $21.67 $20.81 216
2020-10-12 $22.65 $22.65 $21.48 $21.70 $20.84 19,780
2020-10-09 $21.67 $21.67 $21.67 $21.67 $20.80 14
2020-10-08 $21.69 $21.70 $21.66 $21.66 $20.80 2,100
2020-10-07 $21.71 $21.72 $21.67 $21.67 $20.81 6,600
2020-10-06 $21.69 $21.69 $21.69 $21.69 $20.83 1
2020-10-05 $21.74 $21.74 $21.67 $21.71 $20.85 834
2020-10-02 $21.74 $21.76 $21.71 $21.71 $20.85 20,455
2020-10-01 $21.66 $21.76 $21.66 $21.71 $20.85 5,833
2020-09-30 $21.68 $21.76 $21.68 $21.72 $20.86 94,345
2020-09-29 $21.71 $21.72 $21.71 $21.72 $20.86 1,376
2020-09-28 $21.78 $21.79 $21.77 $21.77 $20.88 3,652
2020-09-25 $21.76 $21.76 $21.75 $21.75 $20.87 2,295
2020-09-24 $21.73 $21.75 $21.73 $21.75 $20.86 425
2020-09-23 $21.76 $21.76 $21.74 $21.74 $20.85 185
2020-09-22 $21.75 $21.77 $21.74 $21.74 $20.85 8,696
2020-09-21 $21.73 $21.73 $21.73 $21.73 $20.84 20
2020-09-18 $21.74 $21.74 $21.73 $21.73 $20.85 389
2020-09-17 $21.73 $21.73 $21.73 $21.73 $20.84 10,389
2020-09-16 $21.73 $21.73 $21.72 $21.72 $20.83 10,389
2020-09-15 $21.74 $21.74 $21.74 $21.74 $20.85 117
2020-09-14 $21.72 $21.72 $21.72 $21.72 $20.84 1
2020-09-11 $21.75 $21.75 $21.72 $21.72 $20.84 112
2020-09-10 $21.74 $21.77 $21.72 $21.72 $20.83 15,004
2020-09-09 $21.74 $21.75 $21.73 $21.74 $20.85 6,399
2020-09-08 $21.74 $21.74 $21.72 $21.72 $20.83 1,212
2020-09-04 $21.72 $21.72 $21.72 $21.72 $20.84 97
2020-09-03 $21.72 $21.72 $21.72 $21.72 $20.84 16
2020-09-02 $21.73 $21.73 $21.73 $21.73 $20.84 7
2020-09-01 $21.73 $21.78 $21.73 $21.75 $20.86 886,935
2020-08-31 $21.76 $21.78 $21.73 $21.73 $20.85 7,118
2020-08-28 $21.74 $21.74 $21.73 $21.73 $20.84 4,600
2020-08-27 $21.76 $21.76 $21.76 $21.76 $20.85 28
2020-08-26 $21.78 $21.78 $21.78 $21.78 $20.87 455
2020-08-25 $21.79 $21.79 $21.78 $21.78 $20.87 2,096
2020-08-24 $21.82 $21.82 $21.80 $21.80 $20.89 1,171
2020-08-21 $21.60 $21.82 $21.60 $21.77 $20.86 1,992
2020-08-20 $21.90 $22.01 $21.85 $21.86 $20.94 63,352
2020-08-19 $20.69 $22.03 $20.69 $21.95 $21.03 41,620
2020-08-18 $20.70 $21.92 $20.70 $21.88 $20.97 1,785
2020-08-17 $21.92 $21.95 $21.90 $21.90 $20.98 36,415
2020-08-14 $21.91 $21.91 $21.91 $21.91 $20.99 631
2020-08-13 $21.96 $21.96 $21.90 $21.93 $21.01 631
2020-08-12 $21.94 $21.94 $21.93 $21.93 $21.01 101
2020-08-11 $20.76 $21.97 $20.76 $21.97 $21.05 265
2020-08-10 $21.94 $21.97 $21.94 $21.97 $21.05 255
2020-08-07 $21.97 $21.99 $21.96 $21.96 $21.04 2,767
2020-08-06 $21.93 $21.93 $21.93 $21.93 $21.01 265
2020-08-05 $21.91 $21.91 $21.91 $21.91 $21.00 265
2020-08-04 $21.91 $21.91 $21.91 $21.91 $20.99 134
2020-08-03 $21.89 $21.89 $21.89 $21.89 $20.97 33
2020-07-31 $21.88 $21.88 $21.88 $21.88 $20.97 49
2020-07-30 $21.86 $21.86 $21.86 $21.86 $20.95 166
2020-07-29 $21.89 $21.89 $21.88 $21.88 $20.94 1,467
2020-07-28 $21.82 $21.82 $21.82 $21.82 $20.88 345
2020-07-27 $21.80 $21.86 $21.80 $21.86 $20.92 2,021
2020-07-24 $21.86 $21.86 $21.86 $21.86 $20.92 86
2020-07-23 $22.81 $22.81 $21.85 $21.85 $20.91 1,375
2020-07-22 $21.85 $21.85 $21.85 $21.85 $20.91 0
2020-07-21 $21.83 $21.83 $21.83 $21.83 $20.89 100
2020-07-20 $21.78 $21.81 $21.78 $21.81 $20.87 624
2020-07-17 $21.80 $21.80 $21.80 $21.80 $20.86 200
2020-07-16 $21.80 $21.80 $21.80 $21.80 $20.86 100
2020-07-15 $21.79 $21.79 $21.76 $21.76 $20.83 231
2020-07-14 $21.75 $21.75 $21.75 $21.75 $20.82 104
2020-07-13 $21.74 $21.74 $21.74 $21.74 $20.81 384
2020-07-10 $21.75 $21.75 $21.73 $21.73 $20.80 200
2020-07-09 $21.72 $21.73 $21.72 $21.72 $20.78 5,300
2020-07-08 $21.68 $21.70 $21.68 $21.70 $20.77 466
2020-07-07 $21.71 $21.71 $21.69 $21.69 $20.75 500
2020-07-06 $21.68 $21.72 $21.68 $21.69 $20.75 5,900
2020-07-02 $21.68 $21.68 $21.66 $21.67 $20.74 13,200
2020-07-01 $21.64 $21.67 $21.62 $21.64 $20.71 11,300
2020-06-30 $21.60 $21.64 $21.60 $21.63 $20.70 3,820
2020-06-29 $21.64 $21.65 $21.63 $21.63 $20.70 6,174
2020-06-26 $21.64 $21.64 $21.64 $21.64 $20.69 0
2020-06-25 $21.65 $21.68 $21.64 $21.64 $20.68 8,200
2020-06-24 $21.62 $21.64 $21.62 $21.64 $20.69 198
2020-06-23 $21.66 $21.67 $21.65 $21.65 $20.69 2,642
2020-06-22 $21.63 $21.64 $21.63 $21.64 $20.69 1,440
2020-06-19 $21.66 $21.69 $21.66 $21.66 $20.70 20,743
2020-06-18 $21.63 $21.64 $21.63 $21.64 $20.68 419
2020-06-17 $21.65 $21.67 $21.63 $21.63 $20.68 3,474
2020-06-16 $21.61 $21.63 $21.61 $21.61 $20.66 1,117
2020-06-15 $21.59 $21.59 $21.57 $21.58 $20.63 14,445
2020-06-12 $21.59 $21.59 $21.57 $21.57 $20.62 220
2020-06-11 $21.59 $21.62 $21.57 $21.57 $20.62 15,073
2020-06-10 $21.60 $21.61 $21.56 $21.56 $20.61 4,874
2020-06-09 $21.60 $21.65 $21.58 $21.58 $20.63 10,823
2020-06-08 $21.58 $21.59 $21.57 $21.57 $20.62 2,027
2020-06-05 $21.57 $21.58 $21.53 $21.56 $20.60 3,390
2020-06-04 $21.55 $21.56 $21.53 $21.53 $20.58 11,749
2020-06-03 $21.52 $21.55 $21.50 $21.50 $20.55 9,030
2020-06-02 $21.48 $21.52 $21.43 $21.52 $20.57 1,800
2020-06-01 $21.47 $21.47 $21.47 $21.47 $20.52 49
2020-05-29 $21.45 $21.47 $21.45 $21.47 $20.52 233
2020-05-28 $21.47 $21.51 $21.44 $21.44 $20.49 10,468
2020-05-27 $21.45 $21.45 $21.45 $21.45 $20.48 47
2020-05-26 $21.44 $21.44 $21.44 $21.44 $20.47 2
2020-05-22 $21.41 $21.41 $21.41 $21.41 $20.44 49
2020-05-21 $21.37 $21.37 $21.37 $21.37 $20.40 66
2020-05-20 $21.34 $21.34 $21.34 $21.34 $20.38 1
2020-05-19 $21.32 $21.35 $21.32 $21.33 $20.37 4,379
2020-05-18 $21.22 $21.34 $21.18 $21.27 $20.30 11,488
2020-05-15 $21.25 $21.26 $21.21 $21.21 $20.25 3,200
2020-05-14 $21.18 $21.18 $21.18 $21.18 $20.22 1
2020-05-13 $21.18 $21.23 $21.15 $21.15 $20.19 5,875
2020-05-12 $21.13 $21.16 $21.12 $21.12 $20.16 9,356
2020-05-11 $21.15 $21.19 $21.12 $21.14 $20.18 29,940
2020-05-08 $21.12 $21.13 $21.10 $21.10 $20.15 1,005
2020-05-07 $21.08 $21.66 $21.08 $21.15 $20.19 76,002
2020-05-06 $21.06 $21.20 $21.05 $21.08 $20.13 59,502
2020-05-05 $21.07 $21.26 $20.96 $21.05 $20.09 29,837
2020-05-04 $20.99 $21.07 $20.95 $21.02 $20.07 6,885
2020-05-01 $20.91 $20.91 $20.91 $20.91 $19.96 2
2020-04-30 $20.92 $20.95 $20.90 $20.91 $19.96 201,302
2020-04-29 $20.92 $20.97 $20.91 $20.91 $19.96 117,098
2020-04-28 $20.84 $21.00 $20.84 $20.93 $19.97 14,045
2020-04-27 $20.92 $20.98 $20.91 $20.91 $19.95 6,015
2020-04-24 $20.95 $20.95 $20.90 $20.90 $19.95 1,073
2020-04-23 $20.95 $20.95 $20.95 $20.95 $20.00 60
2020-04-22 $20.93 $20.95 $20.91 $20.95 $20.00 3,859
2020-04-21 $21.06 $21.12 $20.94 $21.01 $20.05 9,889
2020-04-20 $21.06 $21.17 $21.06 $21.17 $20.21 10,776
2020-04-17 $21.11 $21.11 $21.11 $21.11 $20.15 75
2020-04-16 $21.08 $21.11 $21.08 $21.11 $20.15 2,575
2020-04-15 $21.09 $21.17 $21.09 $21.17 $20.21 2,018
2020-04-14 $21.12 $21.16 $21.12 $21.12 $20.16 18,648
2020-04-13 $21.10 $21.12 $21.06 $21.06 $20.10 3,240
2020-04-09 $21.00 $21.14 $20.92 $21.14 $20.18 9,681
2020-04-08 $20.85 $20.92 $20.85 $20.92 $19.97 9,680
2020-04-07 $20.71 $20.85 $20.70 $20.78 $19.83 5,970
2020-04-06 $20.62 $20.70 $20.62 $20.69 $19.75 3,103
2020-04-03 $20.52 $20.58 $20.46 $20.57 $19.63 2,114
2020-04-02 $20.38 $20.45 $20.38 $20.44 $19.51 1,429
2020-04-01 $20.59 $20.65 $20.47 $20.49 $19.56 6,890
2020-03-31 $20.68 $20.80 $20.64 $20.70 $19.76 28,463
2020-03-30 $20.64 $20.64 $20.60 $20.60 $19.66 2,264
2020-03-27 $19.93 $20.75 $19.93 $20.64 $19.65 3,979
2020-03-26 $20.30 $20.71 $20.30 $20.59 $19.60 11,780
2020-03-25 $19.92 $20.17 $19.90 $20.17 $19.20 23,678
2020-03-24 $19.49 $19.75 $19.28 $19.73 $18.78 9,391
2020-03-23 $19.48 $19.58 $19.19 $19.56 $18.62 2,563
2020-03-20 $19.42 $19.57 $19.27 $19.55 $18.61 8,318
2020-03-19 $19.90 $19.90 $19.90 $19.90 $18.94 262
2020-03-18 $20.23 $20.23 $20.23 $20.23 $19.26 64
2020-03-17 $20.55 $20.55 $20.45 $20.45 $19.46 162
2020-03-16 $20.72 $20.72 $20.63 $20.63 $19.63 644
2020-03-13 $20.57 $20.66 $20.57 $20.66 $19.66 2,847
2020-03-12 $20.68 $20.68 $20.58 $20.61 $19.62 1,831
2020-03-11 $21.19 $21.24 $21.06 $21.06 $20.05 1,700
2020-03-10 $21.42 $21.44 $21.23 $21.23 $20.21 1,846
2020-03-09 $19.71 $21.38 $19.71 $21.38 $20.35 434
2020-03-06 $21.43 $21.43 $21.39 $21.39 $20.36 646
2020-03-05 $21.37 $21.39 $21.37 $21.39 $20.35 1,034
2020-03-04 $21.39 $21.39 $21.39 $21.39 $20.35 7
2020-03-03 $21.40 $21.40 $21.38 $21.38 $20.35 640
2020-03-02 $21.33 $21.38 $21.33 $21.33 $20.30 27,480
2020-02-28 $21.36 $21.36 $21.31 $21.33 $20.30 1,529
2020-02-27 $21.31 $21.32 $21.30 $21.32 $20.29 1,537
2020-02-26 $21.38 $21.43 $21.38 $21.41 $20.34 410
2020-02-25 $21.41 $21.41 $21.41 $21.41 $20.34 36
2020-02-24 $21.39 $21.40 $21.39 $21.40 $20.33 1,311
2020-02-21 $21.34 $21.34 $21.33 $21.33 $20.27 291
2020-02-20 $21.31 $21.31 $21.31 $21.31 $20.25 44
2020-02-19 $21.26 $21.29 $21.26 $21.29 $20.23 2,496
2020-02-18 $21.28 $21.29 $21.25 $21.29 $20.23 2,882
2020-02-14 $21.26 $21.34 $21.26 $21.28 $20.22 6,378
2020-02-13 $21.20 $21.22 $21.20 $21.22 $20.16 2,087
2020-02-12 $21.24 $21.25 $21.22 $21.22 $20.16 727
2020-02-11 $21.25 $21.26 $21.23 $21.23 $20.17 2,725
2020-02-10 $21.26 $21.30 $21.23 $21.23 $20.17 7,554
2020-02-07 $21.25 $21.33 $21.25 $21.28 $20.22 6,142
2020-02-06 $21.23 $21.26 $21.16 $21.21 $20.16 10,320
2020-02-05 $21.21 $21.21 $21.20 $21.20 $20.14 255
2020-02-04 $21.23 $21.26 $21.22 $21.22 $20.16 5,982
2020-02-03 $21.25 $21.33 $21.22 $21.24 $20.18 6,714
2020-01-31 $21.24 $21.26 $21.24 $21.25 $20.20 5,800
2020-01-30 $21.21 $21.26 $21.21 $21.23 $20.17 5,712
2020-01-29 $21.23 $21.23 $21.23 $21.23 $20.16 0
2020-01-28 $21.23 $21.24 $21.23 $21.23 $20.17 4,001
2020-01-27 $21.21 $21.21 $21.21 $21.21 $20.15 117
2020-01-24 $21.20 $21.25 $21.19 $21.19 $20.13 12,431
2020-01-23 $21.19 $21.20 $21.19 $21.20 $20.13 5,659
2020-01-22 $21.18 $21.19 $21.16 $21.18 $20.12 7,113
2020-01-21 $21.16 $21.19 $21.14 $21.14 $20.08 931
2020-01-17 $21.11 $21.17 $21.11 $21.12 $20.06 1,565
2020-01-16 $21.11 $21.17 $21.11 $21.14 $20.08 3,424
2020-01-15 $21.12 $21.16 $21.11 $21.12 $20.06 9,870
2020-01-14 $21.08 $21.09 $21.08 $21.09 $20.03 962
2020-01-13 $21.10 $21.11 $21.08 $21.08 $20.02 1,202
2020-01-10 $21.09 $21.12 $21.09 $21.09 $20.03 943
2020-01-09 $21.08 $21.09 $21.06 $21.06 $20.00 8,751
2020-01-08 $21.06 $21.06 $21.06 $21.06 $20.01 41
2020-01-07 $21.06 $21.06 $21.06 $21.06 $20.01 1,057
2020-01-06 $21.05 $21.06 $21.05 $21.06 $20.00 1,022
2020-01-03 $21.03 $21.11 $21.03 $21.08 $20.02 12,742
2020-01-02 $21.00 $21.01 $20.97 $21.01 $19.96 1,394
2019-12-31 $21.04 $21.04 $20.95 $20.98 $19.93 2,944
2019-12-30 $21.04 $21.04 $21.03 $21.03 $19.98 5,200
2019-12-27 $21.14 $21.14 $21.14 $21.14 $19.94 229
2019-12-26 $21.12 $21.12 $21.10 $21.10 $19.90 1,441
2019-12-24 $21.10 $21.10 $21.10 $21.10 $19.90 100
2019-12-23 $21.10 $21.14 $21.07 $21.10 $19.89 11,054
2019-12-20 $21.12 $21.14 $21.12 $21.13 $19.92 1,686
2019-12-19 $21.09 $21.09 $21.07 $21.09 $19.89 296,964
2019-12-18 $21.13 $21.13 $21.13 $21.13 $19.92 66
2019-12-17 $21.13 $21.13 $21.13 $21.13 $19.92 25
2019-12-16 $21.13 $21.15 $21.11 $21.13 $19.92 1,521
2019-12-13 $21.14 $21.14 $21.14 $21.14 $19.93 1,490
2019-12-12 $21.14 $21.16 $21.11 $21.11 $19.91 13,260
2019-12-11 $21.14 $21.14 $21.14 $21.14 $19.93 0
2019-12-10 $21.10 $21.13 $21.10 $21.12 $19.92 5,204
2019-12-09 $21.11 $21.11 $21.11 $21.11 $19.91 82
2019-12-06 $21.11 $21.11 $21.11 $21.11 $19.90 638
2019-12-05 $21.13 $21.15 $21.12 $21.12 $19.92 16,130
2019-12-04 $21.12 $21.12 $21.12 $21.12 $19.91 46
2019-12-03 $21.15 $21.15 $21.13 $21.13 $19.93 470
2019-12-02 $21.10 $21.13 $21.09 $21.09 $19.89 7,639
2019-11-29 $21.10 $21.10 $21.10 $21.10 $19.89 0
2019-11-27 $21.10 $21.10 $21.10 $21.10 $19.89 3
2019-11-26 $21.12 $21.13 $21.11 $21.13 $19.90 1,370
2019-11-25 $21.09 $21.11 $21.09 $21.11 $19.89 410
2019-11-22 $21.12 $21.15 $21.05 $21.11 $19.89 19,789
2019-11-21 $21.11 $21.11 $21.10 $21.10 $19.88 500
2019-11-20 $21.10 $21.11 $21.10 $21.10 $19.88 2,638
2019-11-19 $21.08 $21.08 $21.08 $21.08 $19.86 0
2019-11-18 $21.09 $21.11 $21.09 $21.10 $19.87 24,651
2019-11-15 $21.07 $21.27 $21.07 $21.08 $19.85 11,537
2019-11-14 $21.08 $21.12 $21.08 $21.08 $19.86 7,222
2019-11-13 $21.03 $21.07 $21.03 $21.05 $19.83 5,980
2019-11-12 $21.03 $21.03 $21.02 $21.02 $19.80 1,822
2019-11-11 $21.04 $21.04 $21.01 $21.01 $19.79 144
2019-11-08 $20.98 $21.03 $20.98 $21.01 $19.79 376
2019-11-07 $21.04 $21.04 $20.99 $21.00 $19.79 1,853,916
2019-11-06 $21.06 $21.15 $21.04 $21.07 $19.85 4,502
2019-11-05 $21.04 $21.19 $21.04 $21.04 $19.82 104,086
2019-11-04 $21.04 $21.09 $21.04 $21.06 $19.84 3,240
2019-11-01 $21.27 $21.27 $21.06 $21.07 $19.85 2,999
2019-10-31 $21.08 $21.61 $21.07 $21.07 $19.85 4,135
2019-10-30 $21.02 $21.02 $21.02 $21.02 $19.80 0
2019-10-29 $21.05 $21.05 $21.04 $21.05 $19.79 15,322
2019-10-28 $21.07 $21.08 $21.05 $21.05 $19.80 18,367
2019-10-25 $21.06 $21.06 $21.06 $21.06 $19.80 57
2019-10-24 $21.06 $21.06 $21.06 $21.06 $19.81 8
2019-10-23 $21.19 $21.19 $21.09 $21.09 $19.83 476
2019-10-22 $21.06 $21.06 $21.06 $21.06 $19.81 0
2019-10-21 $20.85 $21.02 $20.85 $21.02 $19.77 607
2019-10-18 $21.05 $21.07 $21.05 $21.07 $19.81 105
2019-10-17 $21.07 $21.07 $21.07 $21.07 $19.81 75
2019-10-16 $21.11 $22.20 $21.08 $21.08 $19.82 1,726
2019-10-15 $21.07 $21.08 $21.07 $21.08 $19.82 231
2019-10-14 $21.07 $21.07 $21.05 $21.05 $19.80 7,166
2019-10-11 $21.10 $21.10 $21.08 $21.09 $19.83 301
2019-10-10 $21.18 $21.18 $21.14 $21.14 $19.88 2,039
2019-10-09 $21.18 $21.19 $21.18 $21.19 $19.92 200
2019-10-08 $21.18 $21.18 $21.18 $21.18 $19.91 36
2019-10-07 $21.15 $21.15 $21.15 $21.15 $19.89 78
2019-10-04 $21.16 $21.16 $21.16 $21.16 $19.89 1,367
2019-10-03 $21.10 $21.16 $21.10 $21.12 $19.86 5,515
2019-10-02 $21.10 $21.10 $21.09 $21.09 $19.83 950
2019-10-01 $21.24 $21.24 $21.07 $21.07 $19.81 238
2019-09-30 $21.01 $21.89 $21.01 $21.06 $19.81 1,186
2019-09-27 $21.09 $21.17 $21.09 $21.09 $19.83 6,074
2019-09-26 $21.11 $22.76 $20.90 $21.08 $19.79 11,625
2019-09-25 $21.09 $21.09 $21.09 $21.09 $19.80 7
2019-09-24 $21.11 $21.11 $21.11 $21.11 $19.81 0
2019-09-23 $21.07 $21.07 $21.07 $21.07 $19.78 11
2019-09-20 $21.06 $21.06 $21.06 $21.06 $19.77 83
2019-09-19 $21.02 $21.03 $21.02 $21.02 $19.73 1,170
2019-09-18 $21.01 $21.01 $21.01 $21.01 $19.72 0
2019-09-17 $21.01 $21.04 $21.01 $21.03 $19.74 11,660
2019-09-16 $20.99 $20.99 $20.99 $20.99 $19.71 0
2019-09-13 $20.99 $20.99 $20.97 $20.98 $19.69 340
2019-09-12 $21.09 $21.09 $21.06 $21.06 $19.77 192
2019-09-11 $21.08 $21.08 $21.08 $21.08 $19.79 99
2019-09-10 $21.10 $21.10 $21.10 $21.10 $19.80 0
2019-09-09 $21.15 $21.15 $21.14 $21.14 $19.85 604
2019-09-06 $21.13 $21.18 $21.13 $21.18 $19.88 243
2019-09-05 $21.18 $21.19 $21.18 $21.18 $19.88 61,125
2019-09-04 $21.22 $21.22 $21.22 $21.22 $19.92 0
2019-09-03 $21.92 $21.92 $21.21 $21.21 $19.91 240
2019-08-30 $21.20 $21.20 $21.20 $21.20 $19.90 0
2019-08-29 $21.22 $21.22 $21.22 $21.22 $19.92 0
2019-08-28 $21.26 $21.26 $21.24 $21.24 $19.90 200
2019-08-27 $21.22 $21.22 $21.22 $21.22 $19.89 13
2019-08-26 $21.22 $21.22 $21.22 $21.22 $19.89 50
2019-08-23 $21.23 $21.23 $21.23 $21.23 $19.90 0
2019-08-22 $21.23 $21.23 $21.22 $21.23 $19.90 5,542
2019-08-21 $21.17 $21.25 $21.17 $21.21 $19.88 1,249
2019-08-20 $21.24 $21.24 $21.22 $21.22 $19.89 16,539
2019-08-19 $21.20 $21.20 $21.20 $21.20 $19.87 0
2019-08-16 $21.24 $21.24 $21.22 $21.22 $19.89 420
2019-08-15 $22.00 $22.00 $21.20 $21.22 $19.89 6,500
2019-08-14 $21.21 $21.21 $21.14 $21.18 $19.85 10,913
2019-08-13 $21.16 $21.17 $21.14 $21.14 $19.81 1,357
2019-08-12 $21.17 $21.17 $21.17 $21.17 $19.84 2,165
2019-08-09 $21.14 $21.14 $21.14 $21.14 $19.81 0
2019-08-08 $21.13 $21.13 $21.13 $21.13 $19.81 4,200
2019-08-07 $21.14 $21.14 $21.14 $21.14 $19.82 1,785
2019-08-06 $21.12 $21.12 $21.12 $21.12 $19.80 2
2019-08-05 $21.11 $21.11 $21.10 $21.10 $19.77 859
2019-08-02 $21.06 $21.06 $21.05 $21.05 $19.73 1,231
2019-08-01 $24.00 $25.16 $21.04 $21.04 $19.72 700
2019-07-31 $21.00 $21.00 $20.97 $20.97 $19.66 3,459
2019-07-30 $20.98 $20.98 $20.96 $20.96 $19.64 800
2019-07-29 $21.01 $21.01 $21.01 $21.01 $19.65 167
2019-07-26 $20.99 $21.00 $20.99 $21.00 $19.64 1,000
2019-07-25 $21.02 $21.02 $20.99 $21.00 $19.64 750
2019-07-24 $21.00 $21.01 $21.00 $21.01 $19.65 715
2019-07-23 $21.01 $21.01 $21.00 $21.00 $19.64 302
2019-07-22 $20.98 $20.99 $20.98 $20.99 $19.64 220
2019-07-19 $21.01 $21.01 $20.98 $20.98 $19.63 250
2019-07-18 $20.99 $20.99 $20.99 $20.99 $19.64 0
2019-07-17 $20.98 $20.98 $20.97 $20.97 $19.62 1,030
2019-07-16 $20.94 $20.94 $20.94 $20.94 $19.59 113
2019-07-15 $20.97 $20.97 $20.97 $20.97 $19.62 7,800
2019-07-12 $20.95 $20.95 $20.95 $20.95 $19.59 0
2019-07-11 $20.97 $20.97 $20.93 $20.94 $19.59 17,062
2019-07-10 $20.96 $20.99 $20.96 $20.97 $19.61 7,713
2019-07-09 $20.94 $20.94 $20.94 $20.94 $19.59 0
2019-07-08 $20.95 $20.96 $20.94 $20.94 $19.59 7,563
2019-07-05 $20.94 $20.95 $20.91 $20.95 $19.59 1,102
2019-07-03 $20.97 $20.97 $20.97 $20.97 $19.62 3
2019-07-02 $20.98 $20.98 $20.97 $20.97 $19.61 255,577
2019-07-01 $20.96 $20.96 $20.95 $20.95 $19.59 913
2019-06-28 $20.94 $20.94 $20.94 $20.94 $19.59 0
2019-06-27 $20.93 $20.93 $20.91 $20.91 $19.56 1,600
2019-06-26 $20.98 $20.98 $20.98 $20.98 $19.57 0
2019-06-25 $20.99 $20.99 $20.99 $20.99 $19.58 0
2019-06-24 $20.97 $20.97 $20.97 $20.97 $19.56 0
2019-06-21 $20.95 $20.95 $20.95 $20.95 $19.55 0
2019-06-20 $20.96 $20.96 $20.96 $20.96 $19.55 0
2019-06-19 $20.92 $20.92 $20.92 $20.92 $19.52 0
2019-06-18 $20.90 $20.90 $20.90 $20.90 $19.50 0
2019-06-17 $20.91 $20.91 $20.91 $20.91 $19.51 0
2019-06-14 $20.87 $20.87 $20.87 $20.87 $19.48 0
2019-06-13 $20.85 $20.85 $20.85 $20.85 $19.46 0
2019-06-12 $20.84 $20.84 $20.84 $20.84 $19.44 0
2019-06-11 $20.84 $20.84 $20.83 $20.83 $19.43 102
2019-06-10 $20.86 $20.86 $20.86 $20.86 $19.47 100
2019-06-07 $20.89 $20.92 $20.86 $20.86 $19.46 5,400
2019-06-06 $20.83 $20.83 $20.83 $20.83 $19.43 0
2019-06-05 $20.83 $20.83 $20.83 $20.83 $19.43 2
2019-06-04 $20.86 $20.86 $20.83 $20.83 $19.43 1,599
2019-06-03 $20.83 $20.83 $20.83 $20.83 $19.44 5,098
2019-05-31 $20.82 $20.82 $20.80 $20.80 $19.41 269
2019-05-30 $20.77 $20.77 $20.75 $20.75 $19.36 253
2019-05-29 $20.73 $20.73 $20.73 $20.73 $19.34 0
2019-05-28 $20.74 $20.74 $20.73 $20.73 $19.34 300
2019-05-24 $20.66 $20.72 $20.66 $20.72 $19.33 350
2019-05-23 $20.68 $20.70 $20.68 $20.70 $19.31 194
2019-05-22 $20.71 $20.71 $20.71 $20.71 $19.29 0
2019-05-21 $20.74 $20.74 $20.71 $20.71 $19.28 415
2019-05-20 $20.75 $20.75 $20.72 $20.72 $19.30 387
2019-05-17 $20.72 $20.72 $20.72 $20.72 $19.30 0
2019-05-16 $20.73 $20.73 $20.73 $20.73 $19.30 0
2019-05-15 $20.70 $20.70 $20.70 $20.70 $19.28 0
2019-05-14 $20.74 $20.74 $20.70 $20.70 $19.27 387
2019-05-13 $20.69 $20.69 $20.69 $20.69 $19.26 1
2019-05-10 $20.68 $20.68 $20.68 $20.68 $19.26 0
2019-05-09 $20.65 $20.65 $20.65 $20.65 $19.23 0
2019-05-08 $20.66 $20.66 $20.65 $20.65 $19.23 387
2019-05-07 $20.64 $20.64 $20.64 $20.64 $19.22 0
2019-05-06 $20.63 $20.63 $20.63 $20.63 $19.21 4
2019-05-03 $20.62 $20.62 $20.62 $20.62 $19.20 0
2019-05-02 $20.62 $20.62 $20.62 $20.62 $19.20 0
2019-05-01 $20.62 $20.62 $20.62 $20.62 $19.20 1
2019-04-30 $20.61 $20.61 $20.61 $20.61 $19.19 3
2019-04-29 $20.62 $20.62 $20.62 $20.62 $19.20 500
2019-04-26 $20.60 $20.61 $20.60 $20.61 $19.19 300
2019-04-25 $20.57 $20.57 $20.57 $20.57 $19.16 0
2019-04-24 $20.55 $20.56 $20.55 $20.56 $19.15 300
2019-04-23 $20.57 $20.57 $20.53 $20.53 $19.08 500
2019-04-22 $20.54 $20.54 $20.54 $20.54 $19.09 0
2019-04-18 $20.52 $20.52 $20.52 $20.52 $19.07 0
2019-04-17 $20.52 $20.52 $20.52 $20.52 $19.07 0
2019-04-16 $20.54 $20.54 $20.54 $20.54 $19.09 0
2019-04-15 $20.53 $20.53 $20.53 $20.53 $19.08 0
2019-04-12 $20.55 $20.55 $20.55 $20.55 $19.10 0
2019-04-11 $20.55 $20.55 $20.55 $20.55 $19.10 0
2019-04-10 $20.53 $20.53 $20.53 $20.53 $19.08 0
2019-04-09 $20.53 $20.53 $20.53 $20.53 $19.08 0
2019-04-08 $20.53 $20.53 $20.53 $20.53 $19.08 0
2019-04-05 $20.53 $20.53 $20.53 $20.53 $19.08 10
2019-04-04 $20.52 $20.52 $20.52 $20.52 $19.07 0
2019-04-03 $20.55 $20.55 $20.55 $20.55 $19.10 0
2019-04-02 $20.55 $20.55 $20.55 $20.55 $19.10 0
2019-04-01 $20.58 $20.58 $20.58 $20.58 $19.12 210
2019-03-29 $20.63 $20.63 $20.63 $20.63 $19.17 1
2019-03-28 $20.63 $20.63 $20.63 $20.63 $19.17 0
2019-03-27 $20.61 $20.61 $20.61 $20.61 $19.15 0
2019-03-26 $20.60 $20.60 $20.60 $20.60 $19.14 0
2019-03-25 $20.57 $20.57 $20.57 $20.57 $19.11 0
2019-03-22 $20.54 $20.54 $20.54 $20.54 $19.05 3
2019-03-21 $20.50 $20.50 $20.50 $20.50 $19.01 0
2019-03-20 $20.46 $20.46 $20.46 $20.46 $18.97 0
2019-03-19 $20.46 $20.46 $20.46 $20.46 $18.97 0
2019-03-18 $20.45 $20.45 $20.45 $20.45 $18.97 3
2019-03-15 $20.42 $20.42 $20.42 $20.42 $18.94 0
2019-03-14 $20.43 $20.43 $20.43 $20.43 $18.95 0
2019-03-13 $20.43 $20.43 $20.43 $20.43 $18.95 0
2019-03-12 $20.41 $20.41 $20.41 $20.41 $18.93 0
2019-03-11 $20.41 $20.41 $20.41 $20.41 $18.93 48
2019-03-08 $20.39 $20.39 $20.39 $20.39 $18.91 0
2019-03-07 $20.34 $20.34 $20.34 $20.34 $18.86 0
2019-03-06 $20.31 $20.31 $20.31 $20.31 $18.83 0
2019-03-05 $20.30 $20.30 $20.30 $20.30 $18.83 0
2019-03-04 $20.30 $20.30 $20.30 $20.30 $18.83 0
2019-03-01 $20.32 $20.32 $20.32 $20.32 $18.84 0
2019-02-28 $20.33 $20.33 $20.33 $20.33 $18.85 0
2019-02-27 $20.34 $20.34 $20.34 $20.34 $18.86 0
2019-02-26 $20.31 $20.31 $20.31 $20.31 $18.84 0
2019-02-25 $20.31 $20.31 $20.31 $20.31 $18.84 0
2019-02-22 $20.33 $20.33 $20.33 $20.33 $18.81 0
2019-02-21 $20.35 $20.35 $20.35 $20.35 $18.83 0
2019-02-20 $20.35 $20.35 $20.35 $20.35 $18.83 0
2019-02-19 $20.33 $20.33 $20.33 $20.33 $18.81 16
2019-02-15 $20.32 $20.32 $20.32 $20.32 $18.80 0
2019-02-14 $20.29 $20.29 $20.29 $20.29 $18.77 0
2019-02-13 $20.31 $20.31 $20.31 $20.31 $18.79 0
2019-02-12 $20.32 $20.32 $20.32 $20.32 $18.80 0
2019-02-11 $20.33 $20.33 $20.33 $20.33 $18.81 0
2019-02-08 $20.30 $20.30 $20.30 $20.30 $18.78 0
2019-02-07 $20.24 $20.24 $20.24 $20.24 $18.73 0
2019-02-06 $20.22 $20.22 $20.22 $20.22 $18.71 0
2019-02-05 $20.20 $20.20 $20.20 $20.20 $18.69 0
2019-02-04 $20.23 $20.23 $20.23 $20.23 $18.72 0
2019-02-01 $20.23 $20.23 $20.23 $20.23 $18.72 0
2019-01-31 $20.15 $20.15 $20.15 $20.15 $18.64 0
2019-01-30 $20.13 $20.13 $20.13 $20.13 $18.62 0
2019-01-29 $20.10 $20.10 $20.10 $20.10 $18.60 0
2019-01-28 $20.07 $20.07 $20.07 $20.07 $18.57 0
2019-01-25 $20.10 $20.10 $20.10 $20.10 $18.59 0
2019-01-24 $19.86 $19.86 $19.86 $19.86 $18.37 0
2019-01-23 $20.13 $20.13 $20.13 $20.13 $18.60 0
2019-01-22 $20.13 $20.13 $20.13 $20.13 $18.60 0
2019-01-18 $20.12 $20.12 $20.12 $20.12 $18.59 0
2019-01-17 $20.10 $20.10 $20.10 $20.10 $18.57 0
2019-01-16 $20.12 $20.12 $20.12 $20.12 $18.59 0
2019-01-15 $20.10 $20.10 $20.10 $20.10 $18.57 0
2019-01-14 $20.10 $20.10 $20.10 $20.10 $18.57 0
2019-01-11 $19.86 $19.86 $19.86 $19.86 $18.35 0
2019-01-10 $20.07 $20.07 $20.07 $20.07 $18.54 1
2019-01-09 $20.10 $20.10 $20.10 $20.10 $18.56 0
2019-01-08 $19.86 $19.86 $19.86 $19.86 $18.35 0
2019-01-07 $20.11 $20.11 $20.11 $20.11 $18.58 0
2019-01-04 $20.12 $20.12 $20.12 $20.12 $18.59 0
2019-01-03 $20.04 $20.04 $20.04 $20.04 $18.51 0
2019-01-02 $20.01 $20.01 $20.01 $20.01 $18.48 0
2018-12-31 $20.00 $20.00 $20.00 $20.00 $18.48 0
2018-12-28 $19.99 $19.99 $19.99 $19.99 $18.47 0
2018-12-27 $19.86 $19.86 $19.86 $19.86 $18.35 0
2018-12-26 $19.86 $19.86 $19.86 $19.86 $18.35 0
2018-12-24 $19.98 $19.98 $19.98 $19.98 $18.46 0
2018-12-21 $19.97 $19.97 $19.97 $19.97 $18.45 0
2018-12-20 $19.86 $19.86 $19.86 $19.86 $18.35 0
2018-12-19 $19.96 $19.96 $19.96 $19.96 $18.38 0
2018-12-18 $19.93 $19.93 $19.93 $19.93 $18.35 0
2018-12-17 $19.92 $19.92 $19.92 $19.92 $18.35 0
2018-12-14 $19.91 $19.91 $19.91 $19.91 $18.34 0
2018-12-13 $19.92 $19.92 $19.92 $19.92 $18.35 0
2018-12-12 $19.93 $19.93 $19.93 $19.93 $18.35 0
2018-12-11 $19.86 $19.86 $19.86 $19.86 $18.29 0
2018-12-10 $19.95 $19.95 $19.95 $19.95 $18.37 0
2018-12-07 $19.86 $19.86 $19.86 $19.86 $18.29 0
2018-12-06 $19.86 $19.86 $19.86 $19.86 $18.29 5
2018-12-04 $19.86 $19.86 $19.86 $19.86 $18.29 300
2018-12-03 $19.64 $19.64 $19.64 $19.64 $18.09 0
2018-11-30 $19.64 $19.64 $19.64 $19.64 $18.09 0
2018-11-29 $19.64 $19.64 $19.64 $19.64 $18.09 0
2018-11-28 $19.64 $19.64 $19.64 $19.64 $18.09 0
2018-11-27 $19.64 $19.64 $19.64 $19.64 $18.09 0
2018-11-26 $19.64 $19.64 $19.64 $19.64 $18.09 0
2018-11-23 $19.64 $19.64 $19.64 $19.64 $18.09 2,500
2018-11-21 $19.64 $19.64 $19.64 $19.64 $18.09 0
2018-11-20 $19.64 $19.64 $19.64 $19.64 $18.09 0
2018-11-19 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-16 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-15 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-14 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-13 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-12 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-09 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-08 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-07 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-06 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-05 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-02 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-11-01 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-31 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-30 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-29 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-26 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-25 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-24 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-23 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-22 $19.64 $19.64 $19.64 $19.64 $18.05 0
2018-10-19 $19.64 $19.64 $19.64 $19.64 $18.01 0
2018-10-18 $19.64 $19.64 $19.64 $19.64 $18.01 0
2018-10-17 $19.64 $19.64 $19.64 $19.64 $18.01 0
2018-10-16 $19.64 $19.64 $19.64 $19.64 $18.01 0
2018-10-15 $19.64 $19.64 $19.64 $19.64 $18.01 0
2018-10-12 $19.64 $19.64 $19.64 $19.64 $18.01 0
2018-10-11 $19.62 $19.64 $19.61 $19.64 $18.01 2,500
2018-10-10 $19.79 $19.79 $19.79 $19.79 $18.15 0
2018-10-09 $19.79 $19.79 $19.79 $19.79 $18.15 0
2018-10-08 $19.79 $19.79 $19.79 $19.79 $18.15 0
2018-10-05 $19.79 $19.79 $19.79 $19.79 $18.15 0
2018-10-04 $19.79 $19.79 $19.79 $19.79 $18.15 0
2018-10-03 $19.79 $19.79 $19.79 $19.79 $18.15 200
2018-10-02 $19.82 $19.82 $19.82 $19.82 $18.18 0
2018-10-01 $19.82 $19.82 $19.82 $19.82 $18.18 200
2018-09-28 $19.77 $19.77 $19.77 $19.77 $18.13 0
2018-09-27 $19.77 $19.77 $19.77 $19.77 $18.13 0
2018-09-26 $19.77 $19.77 $19.77 $19.77 $18.13 0
2018-09-25 $19.77 $19.77 $19.77 $19.77 $18.13 181
2018-09-24 $19.83 $19.83 $19.83 $19.83 $18.18 0
2018-09-21 $19.83 $19.83 $19.83 $19.83 $18.18 0
2018-09-20 $19.82 $19.83 $19.82 $19.83 $18.15 2,000
2018-09-19 $19.81 $19.81 $19.81 $19.81 $18.13 252
2018-09-18 $19.93 $19.93 $19.93 $19.93 $18.24 0
2018-09-17 $19.93 $19.93 $19.93 $19.93 $18.24 0
2018-09-14 $19.93 $19.93 $19.93 $19.93 $18.24 0
2018-09-13 $19.92 $20.91 $19.92 $19.93 $18.24 2,100
2018-09-12 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-09-11 $20.03 $20.03 $20.03 $20.03 $18.33 1
2018-09-10 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-09-07 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-09-06 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-09-05 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-09-04 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-31 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-30 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-29 $19.99 $19.99 $19.99 $19.99 $18.29 1
2018-08-28 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-27 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-24 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-23 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-22 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-21 $20.03 $20.03 $20.03 $20.03 $18.33 0
2018-08-20 $20.03 $20.03 $20.03 $20.03 $18.29 0
2018-08-17 $20.03 $20.03 $20.03 $20.03 $18.29 0
2018-08-16 $20.03 $20.03 $20.03 $20.03 $18.29 0
2018-08-15 $20.03 $20.03 $20.03 $20.03 $18.29 0
2018-08-14 $20.03 $20.03 $20.03 $20.03 $18.29 50
2018-08-13 $20.03 $20.03 $20.03 $20.03 $18.29 0
2018-08-10 $20.01 $20.03 $20.01 $20.03 $18.29 1,200
2018-08-09 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-08-08 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-08-07 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-08-06 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-08-03 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-08-02 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-08-01 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-07-31 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-07-30 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-07-27 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-07-26 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-07-25 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-07-24 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-07-23 $19.98 $19.98 $19.98 $19.98 $18.25 0
2018-07-20 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-19 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-18 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-17 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-16 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-13 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-12 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-11 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-10 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-09 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-06 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-05 $19.98 $19.98 $19.98 $19.98 $18.21 100
2018-07-03 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-07-02 $19.98 $19.98 $19.98 $19.98 $18.21 0
2018-06-29 $19.98 $19.98 $19.98 $19.98 $18.21 100
2018-06-28 $20.03 $20.03 $20.03 $20.03 $18.26 0
2018-06-27 $20.03 $20.03 $20.03 $20.03 $18.26 0
2018-06-26 $20.03 $20.03 $20.03 $20.03 $18.26 0
2018-06-25 $20.03 $20.03 $20.03 $20.03 $18.26 0
2018-06-22 $20.03 $20.03 $20.03 $20.03 $18.26 0
2018-06-21 $20.03 $20.03 $20.03 $20.03 $18.26 0
2018-06-20 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-19 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-18 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-15 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-14 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-13 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-12 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-11 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-08 $20.03 $20.03 $20.03 $20.03 $18.23 0
2018-06-07 $20.03 $20.03 $20.03 $20.03 $18.23 300
2018-06-06 $20.04 $20.04 $20.04 $20.04 $18.24 0
2018-06-05 $20.04 $20.04 $20.04 $20.04 $18.24 0
2018-06-04 $20.04 $20.04 $20.04 $20.04 $18.24 0
2018-06-01 $20.04 $20.04 $20.04 $20.04 $18.24 0
2018-05-31 $20.04 $20.04 $20.04 $20.04 $18.24 0
2018-05-30 $20.04 $20.04 $20.04 $20.04 $18.24 2,000
2018-05-29 $20.15 $20.15 $20.15 $20.15 $18.34 100
2018-05-25 $19.97 $19.97 $19.97 $19.97 $18.18 0
2018-05-23 $19.97 $19.97 $19.97 $19.97 $18.18 0
2018-05-22 $19.97 $19.97 $19.97 $19.97 $18.18 0
2018-05-21 $19.97 $19.97 $19.97 $19.97 $18.18 0
2018-05-18 $19.97 $19.97 $19.97 $19.97 $18.15 0
2018-05-17 $19.97 $19.97 $19.97 $19.97 $18.15 0
2018-05-16 $19.97 $19.97 $19.97 $19.97 $18.15 40
2018-05-15 $20.00 $20.00 $19.95 $19.97 $18.15 2,209
2018-05-14 $20.01 $20.01 $20.01 $20.01 $18.19 0
2018-05-11 $20.01 $20.01 $20.01 $20.01 $18.19 0
2018-05-10 $20.01 $20.01 $20.01 $20.01 $18.19 40
2018-05-09 $20.01 $20.01 $20.01 $20.01 $18.19 2,209
2018-05-08 $20.00 $20.00 $20.00 $20.00 $18.18 0
2018-05-07 $20.00 $20.00 $20.00 $20.00 $18.18 0
2018-05-04 $20.00 $20.00 $20.00 $20.00 $18.18 0
2018-05-03 $20.00 $20.00 $20.00 $20.00 $18.18 2,500
2018-05-02 $19.93 $19.93 $19.93 $19.93 $18.12 100
2018-05-01 $19.89 $19.89 $19.89 $19.89 $18.08 100
2018-04-30 $19.89 $19.89 $19.89 $19.89 $18.08 100
2018-04-27 $19.87 $19.87 $19.87 $19.87 $18.06 10
2018-04-26 $19.91 $19.92 $19.87 $19.87 $18.06 2,141
2018-04-25 $19.91 $19.91 $19.86 $19.86 $18.05 3,374
2018-04-24 $20.04 $20.04 $20.04 $20.04 $18.22 0
2018-04-23 $20.04 $20.04 $20.04 $20.04 $18.22 0
2018-04-20 $20.04 $20.04 $20.04 $20.04 $18.22 51
2018-04-19 $20.04 $20.04 $19.95 $20.04 $18.22 979,700

Hartford Schroders Tax Aware Bond ETF (HTAB) News Headlines

Recent Hartford Schroders Tax Aware Bond ETF (HTAB) News
Similar Companies to Hartford Schroders Tax Aware Bond ETF (HTAB) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.