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.
Invest in Hartford Schroders Tax Aware Bond ETF (HTAB)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |