Schwab Ariel ESG ETF (SAEF) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.98 ($-0.03) -0.15%
Schwab Ariel ESG ETF - Daily Information
Click for more stock information on Schwab Ariel ESG ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.06 |
Previous Close | $22.98 |
High | $23.06 |
Low | $22.88 |
Adjusted Open | $23.06 |
Previous Adjusted Close | $22.98 |
Adjusted High | $23.06 |
Adjusted Low | $22.88 |
About Schwab Ariel ESG ETF (SAEF)
The fund invests primarily in exchange-traded equity securities of U.S. companies that have been evaluated based on certain environmental, social and governance (ESG) criteria. The fund typically invests in exchange-traded securities of small- and mid-capitalization companies which are companies with capitalizations within the range of the Russell 2500™ Index, as measured at the time of purchase; however, the fund may invest in exchange-traded securities of companies outside the stated range. In selecting securities, the fund’s subadviser seeks to invest in companies that it believes exhibit attributes that will result in capital appreciation including: high barriers to entry, enduring competitive advantage, predictable fundamentals that allow for the potential for double-digit earnings growth (at time of initial purchase), skilled management teams, and solid financials. In addition, the fund’s subadviser generally seeks to invest in companies that are trading at a low valuation relative to potential earnings and/or a low valuation relative to intrinsic value. Additionally, the fund’s subadviser integrates ESG considerations into its investment process. As part of this process, the subadviser will leverage its proprietary ESG research to derive a proprietary ESG‐risk rating for each holding, or prospective holding, which is based on the company’s Environmental (such as, physical impacts of climate change, energy management, and waste and hazardous materials management), Social (such as, diversity and inclusion, employee engagement, and human rights and community relations), and/or Governance (such as, business ethics, critical incident risk management, and business model resilience) impact, policies and practices. In addition, the subadviser will employ a negative screening process with regard to security selection, which seeks to exclude from the fund’s portfolio companies whose primary (greater than 50%) source of revenue is derived from (1) the production or sale of tobacco products; (2) the exploration for or the extraction of fossil fuels, including coal, oil, and natural gas; (3) the operation of private prisons or jails; and (4) the manufacture of firearms, personal weapons, small arms or controversial military weapons, such as weapons of mass destruction, nuclear weapons, land mines, and cluster munitions. Depending on market conditions, the investment adviser may manage a portion of the fund’s assets. If the investment adviser manages a portion of the fund’s assets it may or may not utilize the subadviser’s ESG-risk rating. In addition, during unusual economic or market conditions or for liquidity purposes, the fund may take temporary defensive positions, whether managed by the investment adviser or subadviser, that are inconsistent with the fund’s principal investment strategy. When the fund engages in such activities, it may not achieve its investment objective. The fund also may lend portfolio securities to earn additional income. Any income realized through securities lending may help fund performance. The fund is an actively managed, non-transparent exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. In lieu of publishing its portfolio contents (Actual Portfolio) daily, the fund publishes a proxy portfolio (Proxy Portfolio) each day on its website. The fund’s Proxy Portfolio is designed to closely track the daily performance of the fund but is not the fund’s Actual Portfolio. The fund will also publish certain related information about the Proxy Portfolio and the Actual Portfolio on its website daily. There is no minimum overlap required between the Actual Portfolio and the Proxy Portfolio.
Invest in Schwab Ariel ESG ETF (SAEF)
Historical Stock Data for Schwab Ariel ESG ETF (SAEF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $23.06 | $23.06 | $22.88 | $22.98 | $22.98 | 1,938 |
2025-04-24 | $22.78 | $23.04 | $22.78 | $23.01 | $23.01 | 6,089 |
2025-04-23 | $23.18 | $23.42 | $22.79 | $22.79 | $22.79 | 3,036 |
2025-04-22 | $22.43 | $22.46 | $22.22 | $22.46 | $22.46 | 5,874 |
2025-04-21 | $22.04 | $22.04 | $21.66 | $21.80 | $21.80 | 3,918 |
2025-04-17 | $22.22 | $22.38 | $22.22 | $22.27 | $22.27 | 5,372 |
2025-04-16 | $22.46 | $22.46 | $21.94 | $22.17 | $22.17 | 8,763 |
2025-04-15 | $22.70 | $22.76 | $22.58 | $22.58 | $22.58 | 5,218 |
2025-04-14 | $22.60 | $22.70 | $22.42 | $22.70 | $22.70 | 14,065 |
2025-04-11 | $22.00 | $22.44 | $21.84 | $22.37 | $22.37 | 11,658 |
2025-04-10 | $22.70 | $22.70 | $21.82 | $22.17 | $22.17 | 5,744 |
2025-04-09 | $21.06 | $23.27 | $21.06 | $23.27 | $23.27 | 4,082 |
2025-04-08 | $22.04 | $22.04 | $21.31 | $21.31 | $21.31 | 3,602 |
2025-04-07 | $21.50 | $22.38 | $21.02 | $21.84 | $21.84 | 15,260 |
2025-04-04 | $22.55 | $22.55 | $21.94 | $22.04 | $22.04 | 12,899 |
2025-04-03 | $23.92 | $23.92 | $23.07 | $23.07 | $23.07 | 1,097 |
2025-04-02 | $24.33 | $25.00 | $24.33 | $25.00 | $25.00 | 1,889 |
2025-04-01 | $24.48 | $24.55 | $24.30 | $24.55 | $24.55 | 2,224 |
2025-03-31 | $24.25 | $24.47 | $23.94 | $24.47 | $24.47 | 14,096 |
2025-03-28 | $24.56 | $24.56 | $24.44 | $24.50 | $24.50 | 515 |
2025-03-27 | $25.12 | $25.12 | $24.96 | $25.04 | $25.04 | 642 |
2025-03-26 | $25.70 | $25.70 | $25.13 | $25.14 | $25.14 | 8,673 |
2025-03-25 | $25.24 | $25.24 | $25.22 | $25.22 | $25.22 | 5,025 |
2025-03-24 | $25.10 | $25.34 | $25.10 | $25.33 | $25.33 | 6,502 |
2025-03-21 | $24.72 | $24.72 | $24.71 | $24.71 | $24.71 | 481 |
2025-03-20 | $25.06 | $25.06 | $24.85 | $24.85 | $24.85 | 744 |
2025-03-19 | $24.88 | $24.90 | $24.88 | $24.90 | $24.90 | 735 |
2025-03-18 | $24.62 | $24.64 | $24.59 | $24.60 | $24.60 | 1,555 |
2025-03-17 | $24.65 | $24.87 | $24.65 | $24.87 | $24.87 | 1,168 |
2025-03-14 | $24.16 | $24.46 | $24.16 | $24.46 | $24.46 | 1,228 |
2025-03-13 | $24.42 | $24.42 | $23.76 | $23.86 | $23.86 | 2,236 |
2025-03-12 | $24.50 | $24.50 | $24.32 | $24.41 | $24.41 | 4,358 |
2025-03-11 | $24.66 | $24.76 | $24.40 | $24.54 | $24.54 | 3,188 |
2025-03-10 | $24.95 | $25.04 | $24.71 | $24.71 | $24.71 | 2,238 |
2025-03-07 | $25.08 | $25.43 | $24.86 | $25.39 | $25.39 | 15,808 |
2025-03-06 | $25.44 | $25.44 | $25.11 | $25.17 | $25.17 | 6,166 |
2025-03-05 | $25.38 | $25.60 | $25.20 | $25.60 | $25.60 | 1,813 |
2025-03-04 | $25.58 | $25.58 | $25.00 | $25.24 | $25.24 | 1,624 |
2025-03-03 | $26.48 | $26.48 | $25.75 | $25.81 | $25.81 | 6,694 |
2025-02-28 | $26.02 | $26.32 | $26.00 | $26.32 | $26.32 | 4,638 |
2025-02-27 | $26.29 | $26.29 | $26.12 | $26.12 | $26.12 | 708 |
2025-02-26 | $26.56 | $26.77 | $26.55 | $26.55 | $26.55 | 2,839 |
2025-02-25 | $26.46 | $26.64 | $26.36 | $26.52 | $26.52 | 3,454 |
2025-02-24 | $26.64 | $26.68 | $26.53 | $26.53 | $26.53 | 24,666 |
2025-02-21 | $27.24 | $27.24 | $26.57 | $26.64 | $26.64 | 2,624 |
2025-02-20 | $27.73 | $27.73 | $27.31 | $27.48 | $27.48 | 2,040 |
2025-02-19 | $27.80 | $27.80 | $27.64 | $27.76 | $27.76 | 10,550 |
2025-02-18 | $27.84 | $27.84 | $27.70 | $27.84 | $27.84 | 1,091 |
2025-02-14 | $27.64 | $27.78 | $27.64 | $27.68 | $27.68 | 1,211 |
2025-02-13 | $27.48 | $27.60 | $27.44 | $27.59 | $27.59 | 1,334 |
2025-02-12 | $27.30 | $27.38 | $27.22 | $27.38 | $27.38 | 1,178 |
2025-02-11 | $27.50 | $27.50 | $27.39 | $27.48 | $27.48 | 5,911 |
2025-02-10 | $27.52 | $27.70 | $27.52 | $27.57 | $27.57 | 3,640 |
2025-02-07 | $27.98 | $27.98 | $27.68 | $27.68 | $27.68 | 2,372 |
2025-02-06 | $28.09 | $28.09 | $27.88 | $27.98 | $27.98 | 4,917 |
2025-02-05 | $27.85 | $27.98 | $27.82 | $27.98 | $27.98 | 1,075 |
2025-02-04 | $27.64 | $27.68 | $27.56 | $27.64 | $27.64 | 3,406 |
2025-02-03 | $27.44 | $27.76 | $27.30 | $27.64 | $27.64 | 7,643 |
2025-01-31 | $28.31 | $28.40 | $27.72 | $28.06 | $28.06 | 15,583 |
2025-01-30 | $28.36 | $28.53 | $28.32 | $28.46 | $28.46 | 1,691 |
2025-01-29 | $28.02 | $28.12 | $28.02 | $28.09 | $28.09 | 675 |
2025-01-28 | $28.02 | $28.04 | $27.98 | $27.99 | $27.99 | 1,995 |
2025-01-27 | $27.60 | $27.76 | $27.60 | $27.74 | $27.74 | 4,558 |
2025-01-24 | $27.68 | $27.75 | $27.68 | $27.75 | $27.75 | 885 |
2025-01-23 | $27.47 | $27.67 | $27.46 | $27.67 | $27.67 | 1,276 |
2025-01-22 | $27.82 | $27.82 | $27.60 | $27.60 | $27.60 | 4,156 |
2025-01-21 | $27.62 | $27.80 | $27.62 | $27.80 | $27.80 | 550 |
2025-01-17 | $27.42 | $27.43 | $27.40 | $27.40 | $27.40 | 810 |
2025-01-16 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 249 |
2025-01-15 | $27.06 | $27.10 | $27.03 | $27.10 | $27.10 | 1,617 |
2025-01-14 | $26.67 | $26.69 | $26.59 | $26.67 | $26.67 | 909 |
2025-01-13 | $26.13 | $26.41 | $26.13 | $26.41 | $26.41 | 2,986 |
2025-01-10 | $26.44 | $26.44 | $26.14 | $26.22 | $26.22 | 9,485 |
2025-01-08 | $26.74 | $26.78 | $26.50 | $26.78 | $26.78 | 3,980 |
2025-01-07 | $26.92 | $26.94 | $26.77 | $26.80 | $26.80 | 1,240 |
2025-01-06 | $27.08 | $27.16 | $26.96 | $26.96 | $26.96 | 2,957 |
2025-01-03 | $26.85 | $27.00 | $26.80 | $26.94 | $26.94 | 3,276 |
2025-01-02 | $27.20 | $27.20 | $26.74 | $26.86 | $26.86 | 3,746 |
2024-12-31 | $27.08 | $27.08 | $26.97 | $26.97 | $26.97 | 2,122 |
2024-12-30 | $26.90 | $27.06 | $26.68 | $26.96 | $26.96 | 4,775 |
2024-12-27 | $27.18 | $27.18 | $26.91 | $27.06 | $27.06 | 3,931 |
2024-12-26 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 81 |
2024-12-24 | $27.10 | $27.25 | $27.10 | $27.25 | $27.25 | 825 |
2024-12-23 | $27.04 | $27.09 | $26.94 | $27.09 | $27.09 | 2,087 |
2024-12-20 | $26.58 | $27.21 | $26.58 | $27.04 | $27.04 | 3,261 |
2024-12-19 | $26.81 | $26.94 | $26.81 | $26.81 | $26.81 | 4,610 |
2024-12-18 | $27.88 | $27.88 | $26.70 | $26.76 | $26.76 | 1,860 |
2024-12-17 | $27.96 | $27.96 | $27.73 | $27.73 | $27.73 | 1,789 |
2024-12-16 | $28.12 | $28.20 | $28.08 | $28.08 | $28.08 | 3,319 |
2024-12-13 | $28.01 | $28.01 | $27.90 | $27.95 | $27.95 | 1,348 |
2024-12-12 | $28.28 | $28.30 | $28.24 | $28.24 | $28.24 | 2,075 |
2024-12-11 | $28.25 | $28.32 | $28.25 | $28.29 | $28.29 | 3,714 |
2024-12-10 | $28.50 | $28.50 | $28.20 | $28.20 | $28.17 | 2,914 |
2024-12-09 | $28.84 | $28.90 | $28.53 | $28.53 | $28.50 | 12,146 |
2024-12-06 | $28.86 | $28.88 | $28.67 | $28.72 | $28.69 | 5,352 |
2024-12-05 | $29.00 | $29.00 | $28.66 | $28.66 | $28.63 | 1,797 |
2024-12-04 | $29.10 | $29.10 | $28.92 | $29.00 | $28.97 | 3,710 |
2024-12-03 | $29.02 | $29.04 | $28.99 | $28.99 | $28.96 | 771 |
2024-12-02 | $29.22 | $29.22 | $29.08 | $29.13 | $29.10 | 3,919 |
2024-11-29 | $29.18 | $29.18 | $29.04 | $29.09 | $29.09 | 5,057 |
2024-11-27 | $29.22 | $29.28 | $28.99 | $28.99 | $28.99 | 6,874 |
2024-11-26 | $29.17 | $29.20 | $29.12 | $29.19 | $29.19 | 2,508 |
2024-11-25 | $29.14 | $29.54 | $29.14 | $29.40 | $29.40 | 1,683 |
2024-11-22 | $28.76 | $28.88 | $28.76 | $28.88 | $28.88 | 3,556 |
2024-11-21 | $28.28 | $28.64 | $28.28 | $28.58 | $28.58 | 1,834 |
2024-11-20 | $28.02 | $28.11 | $27.90 | $28.11 | $28.11 | 12,303 |
2024-11-19 | $27.88 | $28.06 | $27.74 | $27.99 | $27.99 | 16,784 |
2024-11-18 | $27.69 | $28.16 | $27.69 | $28.00 | $28.00 | 2,010 |
2024-11-15 | $28.26 | $28.26 | $27.98 | $27.99 | $27.99 | 3,402 |
2024-11-14 | $28.80 | $28.80 | $28.23 | $28.23 | $28.23 | 2,225 |
2024-11-13 | $28.91 | $28.91 | $28.63 | $28.63 | $28.63 | 1,125 |
2024-11-12 | $29.06 | $29.06 | $28.69 | $28.69 | $28.69 | 6,939 |
2024-11-11 | $29.00 | $29.15 | $29.00 | $29.09 | $29.09 | 4,186 |
2024-11-08 | $28.66 | $28.82 | $28.66 | $28.75 | $28.75 | 9,339 |
2024-11-07 | $28.54 | $28.62 | $28.49 | $28.54 | $28.54 | 4,325 |
2024-11-06 | $28.56 | $28.68 | $28.36 | $28.68 | $28.68 | 4,040 |
2024-11-05 | $27.10 | $27.24 | $27.10 | $27.24 | $27.24 | 620 |
2024-11-04 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 553 |
2024-11-01 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 82 |
2024-10-31 | $26.96 | $26.96 | $26.78 | $26.78 | $26.78 | 1,552 |
2024-10-30 | $27.03 | $27.03 | $26.93 | $26.93 | $26.93 | 835 |
2024-10-29 | $26.89 | $26.92 | $26.85 | $26.90 | $26.90 | 902 |
2024-10-28 | $26.68 | $26.90 | $26.68 | $26.90 | $26.90 | 1,247 |
2024-10-25 | $26.88 | $26.88 | $26.51 | $26.51 | $26.51 | 864 |
2024-10-24 | $26.79 | $26.81 | $26.79 | $26.81 | $26.81 | 237 |
2024-10-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 12 |
2024-10-22 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 255 |
2024-10-21 | $27.24 | $27.24 | $26.84 | $26.86 | $26.86 | 5,158 |
2024-10-18 | $27.22 | $27.25 | $27.21 | $27.21 | $27.21 | 1,993 |
2024-10-17 | $27.18 | $27.23 | $27.18 | $27.23 | $27.23 | 582 |
2024-10-16 | $27.24 | $27.24 | $27.18 | $27.18 | $27.18 | 2,891 |
2024-10-15 | $27.06 | $27.18 | $26.99 | $26.99 | $26.99 | 1,447 |
2024-10-14 | $26.93 | $26.96 | $26.92 | $26.96 | $26.96 | 453 |
2024-10-11 | $26.70 | $26.74 | $26.60 | $26.74 | $26.74 | 4,084 |
2024-10-10 | $26.32 | $26.33 | $26.32 | $26.33 | $26.33 | 1,150 |
2024-10-09 | $26.48 | $26.51 | $26.45 | $26.51 | $26.51 | 3,221 |
2024-10-08 | $26.11 | $26.24 | $26.11 | $26.21 | $26.21 | 2,688 |
2024-10-07 | $26.22 | $26.22 | $26.02 | $26.11 | $26.11 | 2,826 |
2024-10-04 | $26.23 | $26.23 | $26.05 | $26.18 | $26.18 | 762 |
2024-10-03 | $25.92 | $25.94 | $25.92 | $25.92 | $25.92 | 6,600 |
2024-10-02 | $26.32 | $26.32 | $26.21 | $26.21 | $26.21 | 6,709 |
2024-10-01 | $26.24 | $26.28 | $26.24 | $26.25 | $26.25 | 662 |
2024-09-30 | $26.56 | $26.56 | $26.32 | $26.54 | $26.54 | 3,121 |
2024-09-27 | $26.72 | $26.75 | $26.46 | $26.55 | $26.55 | 2,846 |
2024-09-26 | $26.52 | $26.52 | $26.48 | $26.48 | $26.48 | 513 |
2024-09-25 | $26.54 | $26.54 | $26.18 | $26.18 | $26.18 | 2,846 |
2024-09-24 | $26.61 | $26.61 | $26.45 | $26.51 | $26.49 | 1,031 |
2024-09-23 | $26.36 | $26.54 | $26.36 | $26.47 | $26.45 | 1,325 |
2024-09-20 | $26.44 | $26.46 | $26.40 | $26.40 | $26.38 | 1,392 |
2024-09-19 | $26.56 | $26.64 | $26.56 | $26.64 | $26.62 | 645 |
2024-09-18 | $26.06 | $26.28 | $26.06 | $26.09 | $26.06 | 688 |
2024-09-17 | $26.22 | $26.22 | $26.02 | $26.02 | $25.99 | 802 |
2024-09-16 | $25.92 | $25.94 | $25.84 | $25.94 | $25.92 | 2,708 |
2024-09-13 | $25.48 | $25.75 | $25.48 | $25.72 | $25.69 | 2,917 |
2024-09-12 | $25.21 | $25.21 | $25.21 | $25.21 | $25.19 | 84 |
2024-09-11 | $24.56 | $25.08 | $24.56 | $25.08 | $25.06 | 1,003 |
2024-09-10 | $24.90 | $25.08 | $24.85 | $25.06 | $25.03 | 957 |
2024-09-09 | $25.18 | $25.22 | $25.15 | $25.15 | $25.12 | 805 |
2024-09-06 | $25.00 | $25.00 | $24.96 | $24.96 | $24.94 | 289 |
2024-09-05 | $25.38 | $25.38 | $25.28 | $25.30 | $25.28 | 6,243 |
2024-09-04 | $25.56 | $25.56 | $25.51 | $25.51 | $25.49 | 162 |
2024-09-03 | $25.98 | $25.98 | $25.50 | $25.50 | $25.47 | 608 |
2024-08-30 | $25.92 | $26.16 | $25.86 | $26.16 | $26.13 | 6,769 |
2024-08-29 | $26.06 | $26.23 | $26.01 | $26.01 | $25.99 | 1,145 |
2024-08-28 | $25.98 | $26.08 | $25.98 | $25.99 | $25.97 | 8,427 |
2024-08-27 | $25.92 | $26.07 | $25.92 | $26.07 | $26.05 | 1,264 |
2024-08-26 | $26.20 | $26.27 | $26.06 | $26.06 | $26.04 | 1,433 |
2024-08-23 | $25.66 | $26.04 | $25.66 | $26.03 | $26.00 | 12,855 |
2024-08-22 | $25.32 | $25.32 | $25.32 | $25.32 | $25.30 | 296 |
2024-08-21 | $25.32 | $25.44 | $25.30 | $25.43 | $25.40 | 27,048 |
2024-08-20 | $25.31 | $25.31 | $25.06 | $25.10 | $25.08 | 5,950 |
2024-08-19 | $25.11 | $25.24 | $25.11 | $25.24 | $25.21 | 1,197 |
2024-08-16 | $25.07 | $25.07 | $25.00 | $25.05 | $25.03 | 3,109 |
2024-08-15 | $24.82 | $24.98 | $24.82 | $24.94 | $24.92 | 829 |
2024-08-14 | $24.48 | $24.52 | $24.48 | $24.52 | $24.50 | 2,206 |
2024-08-13 | $24.14 | $24.40 | $24.14 | $24.40 | $24.38 | 170 |
2024-08-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.97 | 29 |
2024-08-09 | $24.14 | $24.29 | $24.14 | $24.29 | $24.27 | 493 |
2024-08-08 | $23.74 | $24.28 | $23.74 | $24.28 | $24.26 | 700 |
2024-08-07 | $24.14 | $24.14 | $23.71 | $23.71 | $23.69 | 301 |
2024-08-06 | $23.98 | $24.21 | $23.96 | $24.10 | $24.07 | 5,726 |
2024-08-05 | $25.13 | $25.13 | $23.62 | $23.90 | $23.88 | 4,996 |
2024-08-02 | $24.54 | $24.54 | $24.18 | $24.43 | $24.41 | 3,862 |
2024-08-01 | $25.66 | $25.66 | $25.02 | $25.12 | $25.09 | 1,546 |
2024-07-31 | $25.72 | $26.07 | $25.72 | $25.78 | $25.76 | 2,924 |
2024-07-30 | $25.72 | $25.72 | $25.54 | $25.69 | $25.66 | 745 |
2024-07-29 | $25.52 | $25.58 | $25.51 | $25.55 | $25.53 | 1,902 |
2024-07-26 | $25.48 | $25.57 | $25.48 | $25.57 | $25.57 | 967 |
2024-07-25 | $25.30 | $25.54 | $24.96 | $25.23 | $25.23 | 50,335 |
2024-07-24 | $25.44 | $25.44 | $25.06 | $25.06 | $25.06 | 781 |
2024-07-23 | $25.66 | $25.66 | $25.38 | $25.38 | $25.38 | 564 |
2024-07-22 | $25.08 | $25.43 | $25.08 | $25.43 | $25.43 | 446 |
2024-07-19 | $25.08 | $25.08 | $24.99 | $25.00 | $25.00 | 16,024 |
2024-07-18 | $25.56 | $25.56 | $25.41 | $25.41 | $25.41 | 448 |
2024-07-17 | $25.65 | $25.65 | $25.52 | $25.52 | $25.52 | 1,095 |
2024-07-16 | $25.57 | $25.76 | $25.55 | $25.76 | $25.76 | 727 |
2024-07-15 | $24.99 | $25.12 | $24.99 | $25.10 | $25.10 | 4,083 |
2024-07-12 | $24.59 | $24.84 | $24.59 | $24.82 | $24.82 | 706 |
2024-07-11 | $24.39 | $24.48 | $24.39 | $24.48 | $24.48 | 373 |
2024-07-10 | $23.74 | $23.93 | $23.74 | $23.93 | $23.93 | 693 |
2024-07-09 | $23.68 | $23.68 | $23.64 | $23.64 | $23.64 | 7,204 |
2024-07-08 | $23.67 | $23.68 | $23.67 | $23.68 | $23.68 | 286 |
2024-07-05 | $23.63 | $23.63 | $23.50 | $23.52 | $23.52 | 1,597 |
2024-07-03 | $23.70 | $23.72 | $23.69 | $23.69 | $23.69 | 579 |
2024-07-02 | $23.52 | $23.60 | $23.49 | $23.59 | $23.59 | 1,726 |
2024-07-01 | $23.78 | $23.78 | $23.40 | $23.40 | $23.40 | 1,259 |
2024-06-28 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 88 |
2024-06-27 | $23.52 | $23.56 | $23.52 | $23.56 | $23.56 | 345 |
2024-06-26 | $23.56 | $23.56 | $23.40 | $23.56 | $23.56 | 1,521 |
2024-06-25 | $23.65 | $23.65 | $23.48 | $23.50 | $23.47 | 1,845 |
2024-06-24 | $23.66 | $23.80 | $23.66 | $23.69 | $23.65 | 2,005 |
2024-06-21 | $23.52 | $23.55 | $23.47 | $23.55 | $23.51 | 3,543 |
2024-06-20 | $23.47 | $23.47 | $23.47 | $23.47 | $23.43 | 22 |
2024-06-18 | $23.54 | $23.60 | $23.52 | $23.52 | $23.52 | 2,111 |
2024-06-17 | $23.26 | $23.50 | $23.21 | $23.50 | $23.50 | 3,607 |
2024-06-14 | $23.18 | $23.27 | $23.15 | $23.26 | $23.26 | 1,912 |
2024-06-13 | $23.74 | $23.74 | $23.52 | $23.66 | $23.66 | 2,310 |
2024-06-12 | $24.03 | $24.03 | $23.80 | $23.80 | $23.80 | 1,513 |
2024-06-11 | $23.44 | $23.54 | $23.42 | $23.48 | $23.48 | 1,538 |
2024-06-10 | $23.59 | $23.64 | $23.56 | $23.64 | $23.64 | 1,362 |
2024-06-07 | $23.70 | $23.70 | $23.59 | $23.59 | $23.59 | 376 |
2024-06-06 | $23.92 | $23.96 | $23.80 | $23.80 | $23.80 | 2,166 |
2024-06-05 | $23.72 | $24.00 | $23.72 | $24.00 | $24.00 | 4,172 |
2024-06-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 80 |
2024-06-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 136 |
2024-05-31 | $23.76 | $23.88 | $23.76 | $23.88 | $23.88 | 183 |
2024-05-30 | $23.69 | $23.78 | $23.69 | $23.71 | $23.71 | 1,411 |
2024-05-29 | $23.56 | $23.60 | $23.55 | $23.55 | $23.55 | 1,149 |
2024-05-28 | $23.99 | $23.99 | $23.83 | $23.83 | $23.83 | 688 |
2024-05-24 | $24.02 | $24.02 | $23.99 | $23.99 | $23.99 | 814 |
2024-05-23 | $23.94 | $23.94 | $23.74 | $23.74 | $23.74 | 1,326 |
2024-05-22 | $24.13 | $24.20 | $24.05 | $24.05 | $24.05 | 4,769 |
2024-05-21 | $24.07 | $24.14 | $24.07 | $24.14 | $24.14 | 915 |
2024-05-20 | $24.08 | $24.19 | $24.08 | $24.16 | $24.16 | 778 |
2024-05-17 | $24.02 | $24.06 | $24.02 | $24.06 | $24.06 | 1,131 |
2024-05-16 | $24.26 | $24.26 | $24.10 | $24.10 | $24.10 | 231 |
2024-05-15 | $24.33 | $24.34 | $24.30 | $24.34 | $24.34 | 2,332 |
2024-05-14 | $24.12 | $24.15 | $24.04 | $24.14 | $24.14 | 683 |
2024-05-13 | $23.97 | $23.97 | $23.86 | $23.86 | $23.86 | 1,070 |
2024-05-10 | $24.00 | $24.00 | $23.09 | $24.00 | $24.00 | 2,572 |
2024-05-09 | $23.78 | $23.90 | $23.78 | $23.90 | $23.90 | 594 |
2024-05-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 93 |
2024-05-07 | $23.70 | $23.76 | $23.67 | $23.67 | $23.67 | 1,648 |
2024-05-06 | $23.54 | $23.60 | $23.54 | $23.60 | $23.60 | 739 |
2024-05-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 66 |
2024-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 864 |
2024-05-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 99 |
2024-04-30 | $23.02 | $23.02 | $22.78 | $22.78 | $22.78 | 899 |
2024-04-29 | $22.95 | $23.10 | $22.95 | $23.04 | $23.04 | 1,169 |
2024-04-26 | $22.90 | $23.03 | $22.90 | $22.98 | $22.98 | 6,991 |
2024-04-25 | $22.86 | $22.90 | $22.86 | $22.90 | $22.90 | 385 |
2024-04-24 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 135 |
2024-04-23 | $22.78 | $23.08 | $22.78 | $23.08 | $23.08 | 690 |
2024-04-22 | $22.63 | $22.79 | $22.62 | $22.72 | $22.72 | 2,307 |
2024-04-19 | $22.50 | $22.52 | $22.45 | $22.52 | $22.52 | 711 |
2024-04-18 | $22.47 | $22.52 | $22.34 | $22.34 | $22.34 | 958 |
2024-04-17 | $22.55 | $22.55 | $22.43 | $22.43 | $22.43 | 1,146 |
2024-04-16 | $22.56 | $22.60 | $22.52 | $22.52 | $22.52 | 2,266 |
2024-04-15 | $22.86 | $22.91 | $22.64 | $22.70 | $22.70 | 3,086 |
2024-04-12 | $23.26 | $23.26 | $22.85 | $22.90 | $22.90 | 6,746 |
2024-04-11 | $23.26 | $23.34 | $23.26 | $23.26 | $23.26 | 16,960 |
2024-04-10 | $23.32 | $23.32 | $23.31 | $23.31 | $23.31 | 248 |
2024-04-09 | $23.93 | $23.96 | $23.82 | $23.96 | $23.96 | 1,367 |
2024-04-08 | $23.85 | $24.02 | $23.85 | $23.92 | $23.92 | 2,664 |
2024-04-05 | $23.86 | $23.90 | $23.86 | $23.88 | $23.88 | 1,034 |
2024-04-04 | $24.22 | $24.22 | $23.73 | $23.73 | $23.73 | 2,792 |
2024-04-03 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 259 |
2024-04-02 | $23.90 | $23.98 | $23.90 | $23.98 | $23.98 | 3,759 |
2024-04-01 | $24.52 | $24.52 | $24.28 | $24.28 | $24.28 | 2,098 |
2024-03-28 | $24.58 | $24.60 | $24.52 | $24.59 | $24.59 | 4,523 |
2024-03-27 | $24.21 | $24.49 | $24.21 | $24.49 | $24.49 | 806 |
2024-03-26 | $24.18 | $24.18 | $24.02 | $24.02 | $24.02 | 811 |
2024-03-25 | $24.18 | $24.18 | $24.04 | $24.04 | $24.04 | 1,994 |
2024-03-22 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 249 |
2024-03-21 | $24.24 | $24.32 | $24.20 | $24.27 | $24.27 | 2,275 |
2024-03-20 | $23.64 | $23.90 | $23.64 | $23.90 | $23.90 | 605 |
2024-03-19 | $23.50 | $23.68 | $23.50 | $23.68 | $23.65 | 568 |
2024-03-18 | $23.60 | $23.68 | $23.58 | $23.60 | $23.57 | 8,749 |
2024-03-15 | $23.35 | $23.58 | $23.35 | $23.53 | $23.50 | 1,031 |
2024-03-14 | $23.78 | $23.78 | $23.48 | $23.48 | $23.45 | 677 |
2024-03-13 | $23.96 | $23.96 | $23.85 | $23.85 | $23.82 | 1,133 |
2024-03-12 | $23.74 | $23.78 | $23.68 | $23.78 | $23.75 | 1,395 |
2024-03-11 | $23.88 | $23.88 | $23.78 | $23.78 | $23.75 | 388 |
2024-03-08 | $23.90 | $24.13 | $23.88 | $23.88 | $23.85 | 2,909 |
2024-03-07 | $23.99 | $23.99 | $23.89 | $23.94 | $23.91 | 2,005 |
2024-03-06 | $23.79 | $23.84 | $23.76 | $23.79 | $23.76 | 3,685 |
2024-03-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.65 | 280 |
2024-03-04 | $23.84 | $23.94 | $23.84 | $23.86 | $23.83 | 521 |
2024-03-01 | $23.80 | $23.84 | $23.80 | $23.82 | $23.79 | 1,170 |
2024-02-29 | $23.76 | $23.80 | $23.74 | $23.79 | $23.76 | 1,929 |
2024-02-28 | $23.63 | $23.68 | $23.58 | $23.60 | $23.57 | 4,944 |
2024-02-27 | $23.53 | $23.56 | $23.53 | $23.56 | $23.53 | 271 |
2024-02-26 | $23.26 | $23.46 | $23.26 | $23.29 | $23.26 | 1,208 |
2024-02-23 | $23.24 | $23.42 | $23.24 | $23.30 | $23.27 | 2,332 |
2024-02-22 | $23.16 | $23.27 | $23.16 | $23.27 | $23.24 | 1,557 |
2024-02-21 | $22.83 | $22.96 | $22.83 | $22.96 | $22.93 | 727 |
2024-02-20 | $23.02 | $23.12 | $23.02 | $23.08 | $23.05 | 2,717 |
2024-02-16 | $23.36 | $23.36 | $23.26 | $23.26 | $23.26 | 2,750 |
2024-02-15 | $23.42 | $23.52 | $23.40 | $23.50 | $23.50 | 1,670 |
2024-02-14 | $22.72 | $23.08 | $22.72 | $23.05 | $23.05 | 4,771 |
2024-02-13 | $22.58 | $22.68 | $22.54 | $22.64 | $22.64 | 2,342 |
2024-02-12 | $23.22 | $23.38 | $23.22 | $23.38 | $23.38 | 1,225 |
2024-02-09 | $23.16 | $23.16 | $22.98 | $23.09 | $23.09 | 3,584 |
2024-02-08 | $22.79 | $22.92 | $22.79 | $22.91 | $22.91 | 3,419 |
2024-02-07 | $22.90 | $22.97 | $22.89 | $22.89 | $22.89 | 1,756 |
2024-02-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 157 |
2024-02-05 | $22.56 | $22.57 | $22.56 | $22.57 | $22.57 | 556 |
2024-02-02 | $22.70 | $22.85 | $22.70 | $22.85 | $22.85 | 706 |
2024-02-01 | $22.69 | $22.81 | $22.53 | $22.81 | $22.81 | 45,013 |
2024-01-31 | $22.94 | $22.94 | $22.58 | $22.58 | $22.58 | 2,787 |
2024-01-30 | $22.77 | $22.91 | $22.77 | $22.84 | $22.84 | 3,360 |
2024-01-29 | $22.74 | $22.96 | $22.74 | $22.96 | $22.96 | 1,083 |
2024-01-26 | $22.88 | $22.88 | $22.75 | $22.75 | $22.75 | 1,043 |
2024-01-25 | $22.68 | $22.78 | $22.68 | $22.78 | $22.78 | 3,762 |
2024-01-24 | $22.70 | $22.74 | $22.54 | $22.56 | $22.56 | 849 |
2024-01-23 | $22.66 | $22.71 | $22.66 | $22.71 | $22.71 | 1,431 |
2024-01-22 | $22.50 | $22.77 | $22.50 | $22.77 | $22.77 | 2,434 |
2024-01-19 | $22.26 | $22.53 | $22.26 | $22.53 | $22.53 | 3,039 |
2024-01-18 | $22.14 | $22.30 | $22.14 | $22.28 | $22.28 | 435 |
2024-01-17 | $22.08 | $22.08 | $22.07 | $22.07 | $22.07 | 646 |
2024-01-16 | $22.22 | $22.30 | $22.22 | $22.27 | $22.27 | 2,801 |
2024-01-12 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 93 |
2024-01-11 | $22.38 | $22.56 | $22.38 | $22.56 | $22.56 | 847 |
2024-01-10 | $22.49 | $22.60 | $22.49 | $22.60 | $22.60 | 1,827 |
2024-01-09 | $22.52 | $22.66 | $22.52 | $22.54 | $22.54 | 2,335 |
2024-01-08 | $22.62 | $22.77 | $22.61 | $22.77 | $22.77 | 4,276 |
2024-01-05 | $22.37 | $22.52 | $22.37 | $22.52 | $22.52 | 3,496 |
2024-01-04 | $22.30 | $22.55 | $22.30 | $22.46 | $22.46 | 9,202 |
2024-01-03 | $22.99 | $22.99 | $22.48 | $22.48 | $22.48 | 1,283 |
2024-01-02 | $23.38 | $23.38 | $23.13 | $23.20 | $23.20 | 10,711 |
2023-12-29 | $23.38 | $23.38 | $23.33 | $23.33 | $23.33 | 1,242 |
2023-12-28 | $23.54 | $23.54 | $23.53 | $23.53 | $23.53 | 1,269 |
2023-12-27 | $23.41 | $23.52 | $23.41 | $23.46 | $23.46 | 1,282 |
2023-12-26 | $23.50 | $23.54 | $23.47 | $23.47 | $23.47 | 2,565 |
2023-12-22 | $23.40 | $23.44 | $23.32 | $23.32 | $23.32 | 2,263 |
2023-12-21 | $23.12 | $23.24 | $23.10 | $23.20 | $23.20 | 2,115 |
2023-12-20 | $23.22 | $23.30 | $22.84 | $22.84 | $22.84 | 3,628 |
2023-12-19 | $23.14 | $23.20 | $23.12 | $23.17 | $23.17 | 2,908 |
2023-12-18 | $23.08 | $23.08 | $22.89 | $22.90 | $22.90 | 8,712 |
2023-12-15 | $22.89 | $23.00 | $22.85 | $22.88 | $22.88 | 2,231 |
2023-12-14 | $22.94 | $23.24 | $22.94 | $23.13 | $23.13 | 22,192 |
2023-12-13 | $21.76 | $22.43 | $21.75 | $22.43 | $22.43 | 2,696 |
2023-12-12 | $21.80 | $21.88 | $21.80 | $21.86 | $21.86 | 2,648 |
2023-12-11 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 182 |
2023-12-08 | $21.72 | $21.76 | $21.69 | $21.76 | $21.76 | 1,958 |
2023-12-07 | $21.70 | $21.70 | $21.49 | $21.63 | $21.63 | 9,848 |
2023-12-06 | $21.66 | $21.66 | $21.46 | $21.46 | $21.46 | 307 |
2023-12-05 | $21.38 | $21.38 | $21.33 | $21.38 | $21.35 | 5,649 |
2023-12-04 | $21.58 | $21.61 | $21.58 | $21.61 | $21.59 | 496 |
2023-12-01 | $21.23 | $21.41 | $21.22 | $21.41 | $21.38 | 1,547 |
2023-11-30 | $20.89 | $20.98 | $20.89 | $20.95 | $20.93 | 3,211 |
2023-11-29 | $20.99 | $21.02 | $20.85 | $20.85 | $20.83 | 8,413 |
2023-11-28 | $20.80 | $20.80 | $20.71 | $20.74 | $20.71 | 1,585 |
2023-11-27 | $20.75 | $20.83 | $20.75 | $20.82 | $20.80 | 601 |
2023-11-24 | $20.81 | $20.83 | $20.81 | $20.82 | $20.82 | 560 |
2023-11-22 | $20.77 | $20.77 | $20.68 | $20.72 | $20.72 | 4,028 |
2023-11-21 | $20.63 | $20.63 | $20.56 | $20.56 | $20.56 | 5,974 |
2023-11-20 | $20.72 | $20.83 | $20.72 | $20.77 | $20.77 | 2,322 |
2023-11-17 | $20.60 | $20.68 | $20.60 | $20.68 | $20.68 | 1,541 |
2023-11-16 | $20.50 | $20.50 | $20.42 | $20.49 | $20.49 | 3,456 |
2023-11-15 | $20.50 | $20.64 | $20.50 | $20.57 | $20.57 | 3,858 |
2023-11-14 | $20.38 | $20.38 | $20.29 | $20.37 | $20.37 | 6,624 |
2023-11-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 190 |
2023-11-10 | $19.42 | $19.63 | $19.42 | $19.63 | $19.63 | 251 |
2023-11-09 | $19.66 | $19.66 | $19.40 | $19.40 | $19.40 | 289 |
2023-11-08 | $19.67 | $19.67 | $19.65 | $19.65 | $19.65 | 10,778 |
2023-11-07 | $19.67 | $19.76 | $19.67 | $19.73 | $19.73 | 411 |
2023-11-06 | $19.93 | $19.93 | $19.62 | $19.69 | $19.69 | 1,097 |
2023-11-03 | $19.99 | $19.99 | $19.95 | $19.95 | $19.95 | 2,612 |
2023-11-02 | $18.98 | $19.36 | $18.98 | $19.36 | $19.36 | 2,116 |
2023-11-01 | $18.80 | $18.99 | $18.80 | $18.97 | $18.97 | 16,373 |
2023-10-31 | $18.82 | $18.88 | $18.78 | $18.88 | $18.88 | 1,833 |
2023-10-30 | $18.63 | $18.70 | $18.63 | $18.70 | $18.70 | 742 |
2023-10-27 | $18.49 | $18.50 | $18.49 | $18.50 | $18.50 | 533 |
2023-10-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 35 |
2023-10-25 | $18.80 | $18.81 | $18.70 | $18.75 | $18.75 | 3,136 |
2023-10-24 | $19.07 | $19.10 | $19.01 | $19.01 | $19.01 | 1,157 |
2023-10-23 | $19.01 | $19.11 | $18.88 | $18.88 | $18.88 | 1,419 |
2023-10-20 | $19.06 | $19.06 | $18.99 | $18.99 | $18.99 | 7,521 |
2023-10-19 | $19.54 | $19.54 | $19.16 | $19.20 | $19.20 | 4,539 |
2023-10-18 | $19.67 | $19.67 | $19.48 | $19.48 | $19.48 | 3,321 |
2023-10-17 | $19.86 | $20.10 | $19.86 | $19.99 | $19.99 | 1,285 |
2023-10-16 | $19.79 | $19.86 | $19.79 | $19.84 | $19.84 | 5,204 |
2023-10-13 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 38 |
2023-10-12 | $19.78 | $19.80 | $19.78 | $19.80 | $19.80 | 245 |
2023-10-11 | $20.37 | $20.37 | $20.08 | $20.22 | $20.22 | 615 |
2023-10-10 | $20.24 | $20.33 | $20.24 | $20.27 | $20.27 | 5,154 |
2023-10-09 | $19.96 | $20.10 | $19.96 | $20.10 | $20.10 | 201 |
2023-10-06 | $19.81 | $20.17 | $19.81 | $20.10 | $20.10 | 2,846 |
2023-10-05 | $19.88 | $19.92 | $19.85 | $19.92 | $19.92 | 4,898 |
2023-10-04 | $19.85 | $20.00 | $19.71 | $20.00 | $20.00 | 23,608 |
2023-10-03 | $19.92 | $19.96 | $19.86 | $19.86 | $19.86 | 5,223 |
2023-10-02 | $20.30 | $20.30 | $20.13 | $20.18 | $20.18 | 3,889 |
2023-09-29 | $20.57 | $20.57 | $20.33 | $20.37 | $20.37 | 1,025 |
2023-09-28 | $20.60 | $20.82 | $20.47 | $20.49 | $20.49 | 11,446 |
2023-09-27 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 2 |
2023-09-26 | $20.33 | $20.33 | $20.12 | $20.12 | $20.12 | 6,099 |
2023-09-25 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 15 |
2023-09-22 | $20.66 | $20.66 | $20.34 | $20.34 | $20.34 | 6,315 |
2023-09-21 | $20.60 | $20.60 | $20.46 | $20.46 | $20.46 | 1,967 |
2023-09-20 | $21.08 | $21.08 | $20.83 | $20.83 | $20.83 | 701 |
2023-09-19 | $20.92 | $21.00 | $20.92 | $21.00 | $20.96 | 1,422 |
2023-09-18 | $20.95 | $21.06 | $20.95 | $21.06 | $21.03 | 711 |
2023-09-15 | $21.16 | $21.16 | $21.06 | $21.06 | $21.03 | 986 |
2023-09-14 | $21.13 | $21.20 | $21.13 | $21.18 | $21.14 | 2,594 |
2023-09-13 | $21.00 | $21.00 | $20.94 | $20.94 | $20.91 | 1,151 |
2023-09-12 | $21.15 | $21.15 | $21.10 | $21.10 | $21.07 | 482 |
2023-09-11 | $21.05 | $21.22 | $21.05 | $21.14 | $21.10 | 1,637 |
2023-09-08 | $21.08 | $21.08 | $21.08 | $21.08 | $21.05 | 209 |
2023-09-07 | $21.10 | $21.14 | $21.10 | $21.12 | $21.09 | 7,872 |
2023-09-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 317 |
2023-09-05 | $21.76 | $21.76 | $21.30 | $21.30 | $21.30 | 1,370 |
2023-09-01 | $21.76 | $21.76 | $21.72 | $21.76 | $21.76 | 1,681 |
2023-08-31 | $21.76 | $21.76 | $21.64 | $21.64 | $21.64 | 473 |
2023-08-30 | $21.59 | $21.82 | $21.59 | $21.73 | $21.73 | 3,633 |
2023-08-29 | $21.72 | $21.72 | $21.69 | $21.69 | $21.69 | 447 |
2023-08-28 | $21.27 | $21.54 | $21.27 | $21.49 | $21.49 | 1,519 |
2023-08-25 | $21.24 | $21.31 | $21.24 | $21.31 | $21.31 | 176 |
2023-08-24 | $21.49 | $21.50 | $21.25 | $21.25 | $21.25 | 3,047 |
2023-08-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 223 |
2023-08-22 | $21.33 | $21.33 | $21.23 | $21.23 | $21.23 | 435 |
2023-08-21 | $21.58 | $21.58 | $21.21 | $21.30 | $21.30 | 1,490 |
2023-08-18 | $21.39 | $21.41 | $21.39 | $21.39 | $21.39 | 725 |
2023-08-17 | $21.86 | $21.86 | $21.46 | $21.47 | $21.47 | 1,088 |
2023-08-16 | $21.95 | $21.95 | $21.70 | $21.70 | $21.70 | 1,076 |
2023-08-15 | $22.01 | $22.01 | $21.96 | $21.97 | $21.97 | 1,878 |
2023-08-14 | $22.20 | $22.20 | $22.15 | $22.19 | $22.19 | 1,264 |
2023-08-11 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 35 |
2023-08-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 27 |
2023-08-09 | $22.12 | $22.26 | $22.07 | $22.07 | $22.07 | 1,018 |
2023-08-08 | $22.26 | $22.26 | $22.02 | $22.20 | $22.20 | 5,010 |
2023-08-07 | $22.18 | $22.33 | $22.18 | $22.30 | $22.30 | 2,953 |
2023-08-04 | $22.10 | $22.35 | $22.10 | $22.11 | $22.11 | 1,677 |
2023-08-03 | $22.03 | $22.18 | $22.03 | $22.15 | $22.15 | 2,317 |
2023-08-02 | $22.30 | $22.34 | $22.24 | $22.29 | $22.29 | 1,604 |
2023-08-01 | $22.63 | $22.80 | $22.63 | $22.75 | $22.75 | 11,521 |
2023-07-31 | $23.08 | $23.08 | $22.98 | $23.05 | $23.05 | 3,003 |
2023-07-28 | $23.02 | $23.07 | $22.96 | $22.96 | $22.96 | 20,553 |
2023-07-27 | $22.94 | $22.94 | $22.68 | $22.68 | $22.68 | 8,943 |
2023-07-26 | $22.70 | $22.84 | $22.70 | $22.77 | $22.77 | 1,934 |
2023-07-25 | $22.60 | $22.76 | $22.60 | $22.68 | $22.68 | 7,102 |
2023-07-24 | $22.73 | $22.76 | $22.67 | $22.67 | $22.67 | 12,704 |
2023-07-21 | $22.76 | $22.76 | $22.63 | $22.63 | $22.63 | 14,234 |
2023-07-20 | $22.72 | $22.74 | $22.67 | $22.73 | $22.73 | 4,780 |
2023-07-19 | $22.80 | $22.84 | $22.79 | $22.84 | $22.84 | 1,317 |
2023-07-18 | $22.60 | $22.80 | $22.60 | $22.75 | $22.75 | 1,940 |
2023-07-17 | $22.58 | $22.66 | $22.45 | $22.62 | $22.62 | 8,154 |
2023-07-14 | $22.83 | $22.83 | $22.52 | $22.56 | $22.56 | 2,861 |
2023-07-13 | $22.80 | $22.86 | $22.78 | $22.82 | $22.82 | 1,630 |
2023-07-12 | $22.80 | $22.85 | $22.72 | $22.78 | $22.78 | 9,640 |
2023-07-11 | $22.52 | $22.59 | $22.51 | $22.59 | $22.59 | 4,362 |
2023-07-10 | $22.31 | $22.36 | $22.31 | $22.32 | $22.32 | 1,127 |
2023-07-07 | $22.00 | $22.24 | $22.00 | $22.09 | $22.09 | 991 |
2023-07-06 | $21.86 | $21.96 | $21.72 | $21.96 | $21.96 | 1,286 |
2023-07-05 | $22.21 | $22.22 | $22.14 | $22.15 | $22.15 | 1,747 |
2023-07-03 | $22.33 | $22.36 | $22.09 | $22.36 | $22.36 | 542 |
2023-06-30 | $22.30 | $22.38 | $22.27 | $22.27 | $22.27 | 4,583 |
2023-06-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,480 |
2023-06-28 | $21.74 | $21.84 | $21.74 | $21.84 | $21.84 | 1,305 |
2023-06-27 | $21.42 | $21.69 | $21.42 | $21.69 | $21.69 | 715 |
2023-06-26 | $21.42 | $21.47 | $21.34 | $21.34 | $21.34 | 634 |
2023-06-23 | $21.42 | $21.42 | $21.28 | $21.28 | $21.28 | 1,254 |
2023-06-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 37 |
2023-06-21 | $21.56 | $21.56 | $21.52 | $21.52 | $21.52 | 306 |
2023-06-20 | $21.89 | $21.89 | $21.64 | $21.75 | $21.72 | 2,512 |
2023-06-16 | $22.00 | $22.00 | $21.89 | $21.89 | $21.85 | 2,335 |
2023-06-15 | $21.91 | $21.95 | $21.91 | $21.92 | $21.92 | 1,076 |
2023-06-14 | $21.94 | $21.94 | $21.69 | $21.69 | $21.69 | 4,467 |
2023-06-13 | $21.71 | $21.90 | $21.71 | $21.85 | $21.85 | 2,780 |
2023-06-12 | $21.36 | $21.48 | $21.36 | $21.44 | $21.44 | 1,882 |
2023-06-09 | $21.38 | $21.38 | $21.21 | $21.21 | $21.21 | 22,273 |
2023-06-08 | $21.37 | $21.37 | $21.28 | $21.31 | $21.31 | 7,992 |
2023-06-07 | $21.42 | $21.49 | $21.42 | $21.49 | $21.49 | 503 |
2023-06-06 | $20.70 | $21.20 | $20.70 | $21.18 | $21.18 | 5,915 |
2023-06-05 | $20.95 | $20.95 | $20.63 | $20.75 | $20.75 | 1,200 |
2023-06-02 | $20.66 | $21.04 | $20.66 | $20.97 | $20.97 | 10,816 |
2023-06-01 | $20.28 | $20.35 | $20.28 | $20.35 | $20.35 | 1,481 |
2023-05-31 | $20.37 | $20.37 | $20.03 | $20.15 | $20.15 | 10,728 |
2023-05-30 | $20.32 | $20.41 | $20.32 | $20.41 | $20.41 | 575 |
2023-05-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 35 |
2023-05-25 | $20.32 | $20.36 | $20.18 | $20.32 | $20.32 | 1,445 |
2023-05-24 | $20.23 | $20.29 | $20.23 | $20.29 | $20.29 | 180 |
2023-05-23 | $20.77 | $20.77 | $20.60 | $20.61 | $20.61 | 542 |
2023-05-22 | $20.69 | $20.86 | $20.68 | $20.86 | $20.86 | 2,412 |
2023-05-19 | $20.84 | $20.85 | $20.70 | $20.70 | $20.70 | 1,402 |
2023-05-18 | $20.72 | $20.85 | $20.68 | $20.85 | $20.85 | 5,559 |
2023-05-17 | $20.28 | $20.60 | $20.28 | $20.60 | $20.60 | 632 |
2023-05-16 | $20.23 | $20.24 | $20.21 | $20.21 | $20.21 | 830 |
2023-05-15 | $20.42 | $20.50 | $20.42 | $20.50 | $20.50 | 524 |
2023-05-12 | $20.20 | $20.26 | $20.20 | $20.26 | $20.26 | 586 |
2023-05-11 | $20.39 | $20.40 | $20.39 | $20.40 | $20.40 | 728 |
2023-05-10 | $20.94 | $20.94 | $20.54 | $20.62 | $20.62 | 2,707 |
2023-05-09 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 232 |
2023-05-08 | $20.72 | $20.79 | $20.72 | $20.79 | $20.79 | 745 |
2023-05-05 | $20.58 | $20.94 | $20.58 | $20.89 | $20.89 | 2,610 |
2023-05-04 | $20.69 | $20.69 | $20.40 | $20.52 | $20.52 | 9,442 |
2023-05-03 | $21.18 | $21.18 | $20.88 | $20.88 | $20.88 | 173 |
2023-05-02 | $20.90 | $20.90 | $20.68 | $20.90 | $20.90 | 29,265 |
2023-05-01 | $21.26 | $21.26 | $21.19 | $21.19 | $21.19 | 255 |
2023-04-28 | $20.73 | $21.12 | $20.73 | $21.07 | $21.07 | 3,294 |
2023-04-27 | $20.47 | $20.87 | $20.47 | $20.87 | $20.87 | 557 |
2023-04-26 | $20.58 | $20.69 | $20.46 | $20.49 | $20.49 | 1,082 |
2023-04-25 | $20.89 | $20.89 | $20.70 | $20.70 | $20.70 | 449 |
2023-04-24 | $21.26 | $21.26 | $21.08 | $21.14 | $21.14 | 1,147 |
2023-04-21 | $21.02 | $21.12 | $20.98 | $21.12 | $21.12 | 7,555 |
2023-04-20 | $21.20 | $21.20 | $21.10 | $21.12 | $21.12 | 479 |
2023-04-19 | $21.24 | $21.24 | $21.16 | $21.16 | $21.16 | 221 |
2023-04-18 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 105 |
2023-04-17 | $20.88 | $20.98 | $20.83 | $20.98 | $20.98 | 1,638 |
2023-04-14 | $20.92 | $20.93 | $20.92 | $20.93 | $20.93 | 787 |
2023-04-13 | $21.03 | $21.08 | $21.03 | $21.08 | $21.08 | 203 |
2023-04-12 | $21.25 | $21.25 | $20.94 | $20.94 | $20.94 | 648 |
2023-04-11 | $21.17 | $21.17 | $21.05 | $21.05 | $21.05 | 577 |
2023-04-10 | $20.64 | $20.72 | $20.64 | $20.72 | $20.72 | 788 |
2023-04-06 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 157 |
2023-04-05 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 12 |
2023-04-04 | $20.72 | $20.78 | $20.72 | $20.76 | $20.76 | 325 |
2023-04-03 | $21.37 | $21.37 | $21.02 | $21.15 | $21.15 | 798 |
2023-03-31 | $21.16 | $21.25 | $21.11 | $21.25 | $21.25 | 3,649 |
2023-03-30 | $21.05 | $21.05 | $20.81 | $20.86 | $20.86 | 1,348 |
2023-03-29 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
2023-03-28 | $20.54 | $20.54 | $20.48 | $20.48 | $20.48 | 563 |
2023-03-27 | $20.48 | $20.58 | $20.47 | $20.47 | $20.47 | 942 |
2023-03-24 | $20.16 | $20.37 | $20.16 | $20.37 | $20.37 | 684 |
2023-03-23 | $20.56 | $20.56 | $19.99 | $20.21 | $20.21 | 2,660 |
2023-03-22 | $20.60 | $20.68 | $20.28 | $20.28 | $20.28 | 849 |
2023-03-21 | $20.79 | $20.79 | $20.70 | $20.76 | $20.76 | 3,815 |
2023-03-20 | $20.24 | $20.34 | $20.24 | $20.33 | $20.33 | 3,811 |
2023-03-17 | $20.08 | $20.16 | $20.04 | $20.04 | $20.04 | 1,222 |
2023-03-16 | $20.08 | $20.55 | $20.08 | $20.55 | $20.55 | 312 |
2023-03-15 | $20.19 | $20.22 | $20.08 | $20.20 | $20.20 | 1,556 |
2023-03-14 | $20.65 | $20.69 | $20.60 | $20.69 | $20.69 | 757 |
2023-03-13 | $20.32 | $20.52 | $20.32 | $20.35 | $20.35 | 3,328 |
2023-03-10 | $20.86 | $20.86 | $20.63 | $20.63 | $20.63 | 2,242 |
2023-03-09 | $21.66 | $21.66 | $21.21 | $21.21 | $21.21 | 372 |
2023-03-08 | $21.81 | $21.82 | $21.66 | $21.73 | $21.73 | 1,758 |
2023-03-07 | $21.87 | $21.87 | $21.68 | $21.70 | $21.70 | 1,938 |
2023-03-06 | $22.32 | $22.32 | $22.02 | $22.02 | $22.02 | 2,441 |
2023-03-03 | $22.24 | $22.24 | $22.19 | $22.19 | $22.19 | 180 |
2023-03-02 | $21.88 | $21.91 | $21.88 | $21.91 | $21.91 | 504 |
2023-03-01 | $21.70 | $21.74 | $21.64 | $21.69 | $21.69 | 884 |
2023-02-28 | $21.92 | $21.95 | $21.87 | $21.87 | $21.87 | 3,606 |
2023-02-27 | $21.99 | $21.99 | $21.94 | $21.94 | $21.94 | 199 |
2023-02-24 | $21.84 | $21.84 | $21.83 | $21.84 | $21.84 | 1,272 |
2023-02-23 | $22.01 | $22.05 | $21.84 | $22.05 | $22.05 | 1,932 |
2023-02-22 | $22.00 | $22.06 | $22.00 | $22.05 | $22.05 | 3,549 |
2023-02-21 | $22.62 | $22.62 | $22.09 | $22.09 | $22.09 | 9,050 |
2023-02-17 | $22.60 | $22.80 | $22.60 | $22.79 | $22.79 | 3,826 |
2023-02-16 | $22.73 | $22.97 | $22.73 | $22.85 | $22.85 | 12,355 |
2023-02-15 | $22.78 | $22.91 | $22.78 | $22.90 | $22.90 | 2,130 |
2023-02-14 | $22.48 | $22.71 | $22.48 | $22.71 | $22.71 | 3,975 |
2023-02-13 | $22.55 | $22.68 | $22.55 | $22.68 | $22.68 | 326 |
2023-02-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 12 |
2023-02-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 256 |
2023-02-08 | $22.88 | $22.88 | $22.61 | $22.61 | $22.61 | 1,187 |
2023-02-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 102 |
2023-02-06 | $22.48 | $22.53 | $22.48 | $22.53 | $22.53 | 543 |
2023-02-03 | $22.98 | $22.98 | $22.88 | $22.88 | $22.88 | 4,023 |
2023-02-02 | $23.00 | $23.33 | $23.00 | $23.17 | $23.17 | 3,176 |
2023-02-01 | $22.30 | $22.84 | $22.30 | $22.75 | $22.75 | 7,286 |
2023-01-31 | $22.19 | $22.38 | $22.19 | $22.38 | $22.38 | 4,534 |
2023-01-30 | $22.04 | $22.04 | $21.87 | $21.87 | $21.87 | 185 |
2023-01-27 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 104 |
2023-01-26 | $21.90 | $21.98 | $21.90 | $21.98 | $21.98 | 324 |
2023-01-25 | $21.68 | $21.89 | $21.49 | $21.86 | $21.86 | 5,716 |
2023-01-24 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 155 |
2023-01-23 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 294 |
2023-01-20 | $21.22 | $21.62 | $21.22 | $21.62 | $21.62 | 266 |
2023-01-19 | $21.26 | $21.26 | $21.13 | $21.19 | $21.19 | 1,163 |
2023-01-18 | $21.55 | $21.55 | $21.54 | $21.54 | $21.54 | 367 |
2023-01-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 58 |
2023-01-13 | $21.58 | $21.75 | $21.58 | $21.75 | $21.75 | 4,226 |
2023-01-12 | $21.54 | $21.63 | $21.53 | $21.53 | $21.53 | 1,353 |
2023-01-11 | $21.25 | $21.45 | $21.25 | $21.45 | $21.45 | 228 |
2023-01-10 | $20.88 | $21.11 | $20.88 | $21.11 | $21.11 | 267 |
2023-01-09 | $21.00 | $21.10 | $20.75 | $20.89 | $20.89 | 1,822 |
2023-01-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 10 |
2023-01-05 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 65 |
2023-01-04 | $20.30 | $20.38 | $20.30 | $20.37 | $20.37 | 451 |
2023-01-03 | $19.93 | $20.00 | $19.93 | $20.00 | $20.00 | 386 |
2022-12-30 | $19.87 | $19.90 | $19.77 | $19.90 | $19.90 | 3,142 |
2022-12-29 | $19.87 | $20.00 | $19.87 | $20.00 | $20.00 | 993 |
2022-12-28 | $19.64 | $19.66 | $19.53 | $19.53 | $19.53 | 1,750 |
2022-12-27 | $19.85 | $19.85 | $19.82 | $19.82 | $19.82 | 155 |
2022-12-23 | $19.75 | $19.82 | $19.72 | $19.82 | $19.82 | 1,821 |
2022-12-22 | $19.62 | $19.72 | $19.53 | $19.72 | $19.72 | 2,497 |
2022-12-21 | $19.68 | $20.07 | $19.68 | $20.02 | $20.02 | 5,814 |
2022-12-20 | $19.69 | $19.69 | $19.68 | $19.68 | $19.68 | 382 |
2022-12-19 | $19.77 | $19.77 | $19.59 | $19.59 | $19.59 | 4,475 |
2022-12-16 | $19.94 | $19.94 | $19.65 | $19.82 | $19.82 | 1,165 |
2022-12-15 | $20.07 | $20.07 | $20.01 | $20.01 | $20.01 | 529 |
2022-12-14 | $20.68 | $20.70 | $20.50 | $20.53 | $20.53 | 739 |
2022-12-13 | $21.06 | $21.06 | $20.63 | $20.69 | $20.69 | 1,076 |
2022-12-12 | $20.28 | $20.44 | $20.28 | $20.44 | $20.44 | 652 |
2022-12-09 | $20.54 | $20.54 | $20.27 | $20.27 | $20.27 | 2,051 |
2022-12-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1,075 |
2022-12-07 | $20.52 | $20.52 | $20.36 | $20.36 | $20.36 | 1,075 |
2022-12-06 | $20.98 | $20.98 | $20.50 | $20.54 | $20.49 | 386 |
2022-12-05 | $21.01 | $21.01 | $20.81 | $20.81 | $20.76 | 6,700 |
2022-12-02 | $21.21 | $21.24 | $21.21 | $21.24 | $21.19 | 1,020 |
2022-12-01 | $21.32 | $21.32 | $21.25 | $21.25 | $21.20 | 1,949 |
2022-11-30 | $20.94 | $21.26 | $20.83 | $21.26 | $21.21 | 7,300 |
2022-11-29 | $20.82 | $20.89 | $20.82 | $20.89 | $20.84 | 964 |
2022-11-28 | $21.04 | $21.04 | $20.75 | $20.75 | $20.70 | 2,459 |
2022-11-25 | $21.12 | $21.12 | $21.12 | $21.12 | $21.06 | 25 |
2022-11-23 | $20.95 | $21.00 | $20.88 | $20.95 | $20.90 | 1,529 |
2022-11-22 | $20.62 | $20.76 | $20.60 | $20.76 | $20.71 | 2,251 |
2022-11-21 | $20.49 | $20.50 | $20.47 | $20.47 | $20.42 | 6,195 |
2022-11-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.46 | 76 |
2022-11-17 | $20.35 | $20.35 | $20.24 | $20.31 | $20.26 | 5,720 |
2022-11-16 | $20.70 | $20.70 | $20.62 | $20.62 | $20.57 | 365 |
2022-11-15 | $20.96 | $20.99 | $20.72 | $20.83 | $20.78 | 41,661 |
2022-11-14 | $20.80 | $20.80 | $20.57 | $20.57 | $20.52 | 2,711 |
2022-11-11 | $20.90 | $21.00 | $20.86 | $20.96 | $20.90 | 5,347 |
2022-11-10 | $20.43 | $20.69 | $20.43 | $20.69 | $20.64 | 425 |
2022-11-09 | $19.68 | $19.68 | $19.47 | $19.47 | $19.42 | 4,481 |
2022-11-08 | $19.90 | $20.08 | $19.90 | $19.91 | $19.86 | 3,837 |
2022-11-07 | $19.57 | $19.80 | $19.57 | $19.74 | $19.69 | 5,926 |
2022-11-04 | $19.47 | $19.47 | $19.44 | $19.44 | $19.39 | 2,001 |
2022-11-03 | $18.96 | $19.25 | $18.80 | $19.09 | $19.04 | 20,653 |
2022-11-02 | $19.22 | $19.22 | $19.22 | $19.22 | $19.17 | 71 |
2022-11-01 | $19.83 | $19.83 | $19.77 | $19.77 | $19.72 | 4,613 |
2022-10-31 | $19.86 | $19.86 | $19.83 | $19.83 | $19.78 | 1,343 |
2022-10-28 | $19.73 | $19.91 | $19.73 | $19.87 | $19.83 | 3,983 |
2022-10-27 | $19.64 | $19.73 | $19.48 | $19.48 | $19.43 | 923 |
2022-10-26 | $19.64 | $19.68 | $19.48 | $19.48 | $19.43 | 1,116 |
2022-10-25 | $19.31 | $19.41 | $19.31 | $19.41 | $19.37 | 237 |
2022-10-24 | $18.84 | $19.01 | $18.84 | $19.01 | $18.96 | 378 |
2022-10-21 | $18.67 | $18.81 | $18.67 | $18.81 | $18.77 | 1,783 |
2022-10-20 | $18.62 | $18.66 | $18.31 | $18.38 | $18.34 | 4,256 |
2022-10-19 | $18.49 | $18.53 | $18.42 | $18.51 | $18.46 | 520 |
2022-10-18 | $19.01 | $19.01 | $18.88 | $18.97 | $18.92 | 2,035 |
2022-10-17 | $18.69 | $18.70 | $18.67 | $18.67 | $18.62 | 758 |
2022-10-14 | $18.46 | $18.46 | $18.23 | $18.23 | $18.23 | 4,204 |
2022-10-13 | $17.92 | $18.63 | $17.92 | $18.62 | $18.62 | 10,168 |
2022-10-12 | $18.27 | $18.27 | $18.25 | $18.25 | $18.25 | 1,886 |
2022-10-11 | $18.44 | $18.44 | $18.25 | $18.25 | $18.25 | 2,348 |
2022-10-10 | $18.37 | $18.40 | $18.37 | $18.40 | $18.40 | 2,230 |
2022-10-07 | $18.82 | $18.82 | $18.45 | $18.49 | $18.49 | 660 |
2022-10-06 | $19.09 | $19.09 | $18.99 | $18.99 | $18.99 | 115 |
2022-10-05 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 148 |
2022-10-04 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 109 |
2022-10-03 | $18.12 | $18.46 | $18.12 | $18.42 | $18.42 | 653 |
2022-09-30 | $18.28 | $18.28 | $17.99 | $17.99 | $17.99 | 892 |
2022-09-29 | $18.24 | $18.24 | $18.16 | $18.22 | $18.22 | 3,181 |
2022-09-28 | $18.71 | $18.81 | $18.71 | $18.80 | $18.80 | 285 |
2022-09-27 | $18.61 | $18.61 | $18.19 | $18.30 | $18.30 | 1,962 |
2022-09-26 | $18.60 | $18.66 | $18.41 | $18.41 | $18.41 | 4,785 |
2022-09-23 | $18.46 | $18.58 | $18.32 | $18.57 | $18.57 | 1,322 |
2022-09-22 | $18.90 | $18.93 | $18.88 | $18.92 | $18.92 | 778 |
2022-09-21 | $19.69 | $19.69 | $19.27 | $19.27 | $19.27 | 1,371 |
2022-09-20 | $19.69 | $19.69 | $19.62 | $19.64 | $19.61 | 329 |
2022-09-19 | $19.67 | $19.99 | $19.67 | $19.99 | $19.96 | 1,859 |
2022-09-16 | $19.74 | $19.93 | $19.61 | $19.93 | $19.90 | 2,225 |
2022-09-15 | $20.07 | $20.31 | $20.07 | $20.11 | $20.09 | 1,242 |
2022-09-14 | $20.20 | $20.20 | $20.13 | $20.15 | $20.12 | 242 |
2022-09-13 | $20.35 | $20.39 | $20.15 | $20.24 | $20.21 | 2,971 |
2022-09-12 | $21.04 | $21.06 | $21.03 | $21.06 | $21.03 | 2,331 |
2022-09-09 | $20.53 | $20.75 | $20.53 | $20.73 | $20.70 | 5,504 |
2022-09-08 | $20.19 | $20.40 | $20.19 | $20.40 | $20.38 | 1,815 |
2022-09-07 | $20.05 | $20.27 | $20.05 | $20.27 | $20.24 | 564 |
2022-09-06 | $19.75 | $19.86 | $19.75 | $19.83 | $19.80 | 1,532 |
2022-09-02 | $19.87 | $19.87 | $19.77 | $19.77 | $19.74 | 696 |
2022-09-01 | $19.74 | $20.01 | $19.74 | $19.99 | $19.96 | 1,952 |
2022-08-31 | $20.19 | $20.21 | $20.08 | $20.08 | $20.06 | 2,289 |
2022-08-30 | $20.28 | $20.28 | $20.19 | $20.23 | $20.21 | 2,117 |
2022-08-29 | $20.33 | $20.52 | $20.33 | $20.44 | $20.41 | 2,944 |
2022-08-26 | $20.93 | $21.17 | $20.53 | $20.53 | $20.50 | 10,767 |
2022-08-25 | $21.13 | $21.28 | $21.13 | $21.26 | $21.23 | 3,778 |
2022-08-24 | $20.92 | $20.98 | $20.90 | $20.93 | $20.90 | 980 |
2022-08-23 | $21.00 | $21.00 | $20.84 | $20.85 | $20.83 | 889 |
2022-08-22 | $20.93 | $20.93 | $20.84 | $20.84 | $20.81 | 1,211 |
2022-08-19 | $21.81 | $21.81 | $21.53 | $21.57 | $21.54 | 461 |
2022-08-18 | $21.85 | $21.92 | $21.83 | $21.92 | $21.89 | 624 |
2022-08-17 | $21.84 | $21.86 | $21.77 | $21.77 | $21.74 | 1,576 |
2022-08-16 | $21.91 | $22.15 | $21.89 | $22.07 | $22.04 | 5,602 |
2022-08-15 | $21.90 | $22.06 | $21.85 | $22.01 | $21.98 | 3,717 |
2022-08-12 | $21.76 | $22.00 | $21.76 | $21.97 | $21.94 | 657 |
2022-08-11 | $21.71 | $21.73 | $21.57 | $21.57 | $21.54 | 1,402 |
2022-08-10 | $21.11 | $21.42 | $21.11 | $21.37 | $21.34 | 4,311 |
2022-08-09 | $21.01 | $21.01 | $20.71 | $20.72 | $20.70 | 1,699 |
2022-08-08 | $21.22 | $21.26 | $21.05 | $21.06 | $21.03 | 4,624 |
2022-08-05 | $20.73 | $20.96 | $20.73 | $20.92 | $20.89 | 1,760 |
2022-08-04 | $21.01 | $21.02 | $20.94 | $20.97 | $20.94 | 5,032 |
2022-08-03 | $20.98 | $20.98 | $20.84 | $20.95 | $20.92 | 28,101 |
2022-08-02 | $20.81 | $20.81 | $20.73 | $20.73 | $20.70 | 5,599 |
2022-08-01 | $20.87 | $21.05 | $20.87 | $20.95 | $20.92 | 662 |
2022-07-29 | $20.77 | $21.01 | $20.77 | $20.93 | $20.91 | 9,053 |
2022-07-28 | $20.62 | $20.78 | $20.61 | $20.76 | $20.74 | 3,411 |
2022-07-27 | $20.16 | $20.48 | $20.16 | $20.45 | $20.42 | 6,130 |
2022-07-26 | $20.05 | $20.08 | $20.03 | $20.04 | $20.02 | 1,988 |
2022-07-25 | $20.11 | $20.28 | $20.11 | $20.22 | $20.19 | 982 |
2022-07-22 | $20.27 | $20.27 | $20.05 | $20.17 | $20.15 | 2,786 |
2022-07-21 | $20.13 | $20.47 | $20.13 | $20.46 | $20.44 | 3,826 |
2022-07-20 | $20.05 | $20.29 | $20.05 | $20.28 | $20.25 | 1,856 |
2022-07-19 | $19.94 | $20.06 | $19.94 | $20.01 | $19.98 | 1,984 |
2022-07-18 | $19.64 | $19.64 | $19.31 | $19.34 | $19.31 | 1,422 |
2022-07-15 | $19.12 | $19.38 | $19.09 | $19.38 | $19.35 | 5,832 |
2022-07-14 | $18.78 | $18.93 | $18.67 | $18.93 | $18.90 | 5,040 |
2022-07-13 | $19.16 | $19.16 | $19.16 | $19.16 | $19.13 | 975 |
2022-07-12 | $19.43 | $19.47 | $19.26 | $19.27 | $19.25 | 975 |
2022-07-11 | $19.47 | $19.47 | $19.29 | $19.34 | $19.31 | 6,460 |
2022-07-08 | $19.62 | $19.67 | $19.54 | $19.54 | $19.52 | 1,023 |
2022-07-07 | $19.67 | $19.67 | $19.65 | $19.65 | $19.63 | 205 |
2022-07-06 | $19.33 | $19.33 | $19.19 | $19.29 | $19.26 | 4,421 |
2022-07-05 | $19.10 | $19.49 | $19.10 | $19.49 | $19.47 | 932 |
2022-07-01 | $19.23 | $19.41 | $19.23 | $19.41 | $19.38 | 929 |
2022-06-30 | $19.32 | $19.33 | $19.09 | $19.09 | $19.07 | 3,490 |
2022-06-29 | $19.23 | $19.38 | $19.23 | $19.37 | $19.34 | 472 |
2022-06-28 | $20.05 | $20.05 | $19.52 | $19.52 | $19.49 | 198 |
2022-06-27 | $19.88 | $19.88 | $19.78 | $19.78 | $19.75 | 934 |
2022-06-24 | $19.64 | $19.79 | $19.64 | $19.79 | $19.76 | 4,774 |
2022-06-23 | $19.04 | $19.13 | $19.04 | $19.13 | $19.10 | 223 |
2022-06-22 | $19.03 | $19.05 | $19.03 | $19.05 | $19.02 | 648 |
2022-06-21 | $19.19 | $19.19 | $19.10 | $19.10 | $19.05 | 2,347 |
2022-06-17 | $18.65 | $18.96 | $18.65 | $18.87 | $18.82 | 4,540 |
2022-06-16 | $18.61 | $18.64 | $18.59 | $18.59 | $18.54 | 1,132 |
2022-06-15 | $19.45 | $19.68 | $19.40 | $19.49 | $19.44 | 2,646 |
2022-06-14 | $19.54 | $19.54 | $19.28 | $19.29 | $19.24 | 2,830 |
2022-06-13 | $19.60 | $19.60 | $19.45 | $19.45 | $19.41 | 3,203 |
2022-06-10 | $20.45 | $20.45 | $20.38 | $20.38 | $20.33 | 710 |
2022-06-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.00 | 47 |
2022-06-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.49 | 212 |
2022-06-07 | $21.90 | $21.96 | $21.90 | $21.96 | $21.91 | 725 |
2022-06-06 | $21.98 | $21.98 | $21.78 | $21.80 | $21.74 | 1,504 |
2022-06-03 | $21.59 | $21.70 | $21.59 | $21.65 | $21.65 | 790 |
2022-06-02 | $21.52 | $21.91 | $21.52 | $21.91 | $21.91 | 1,139 |
2022-06-01 | $21.87 | $21.87 | $21.31 | $21.44 | $21.44 | 997 |
2022-05-31 | $21.65 | $21.82 | $21.65 | $21.77 | $21.77 | 2,894 |
2022-05-27 | $21.69 | $21.88 | $21.69 | $21.88 | $21.88 | 8,078 |
2022-05-26 | $21.39 | $21.45 | $21.39 | $21.41 | $21.41 | 1,542 |
2022-05-25 | $20.60 | $20.95 | $20.60 | $20.95 | $20.95 | 284 |
2022-05-24 | $20.79 | $20.79 | $20.40 | $20.61 | $20.61 | 497 |
2022-05-23 | $20.94 | $21.04 | $20.93 | $20.94 | $20.94 | 2,591 |
2022-05-20 | $21.00 | $21.00 | $20.40 | $20.73 | $20.73 | 4,047 |
2022-05-19 | $20.65 | $20.96 | $20.65 | $20.81 | $20.81 | 396 |
2022-05-18 | $21.19 | $21.19 | $20.69 | $20.69 | $20.69 | 1,547 |
2022-05-17 | $21.04 | $21.41 | $21.04 | $21.38 | $21.38 | 1,389 |
2022-05-16 | $20.75 | $20.87 | $20.66 | $20.71 | $20.71 | 2,613 |
2022-05-13 | $20.58 | $20.95 | $20.58 | $20.80 | $20.80 | 1,065 |
2022-05-12 | $20.01 | $20.34 | $20.01 | $20.28 | $20.28 | 2,200 |
2022-05-11 | $20.56 | $20.90 | $20.20 | $20.20 | $20.20 | 3,158 |
2022-05-10 | $20.37 | $20.66 | $20.34 | $20.63 | $20.63 | 1,787 |
2022-05-09 | $21.02 | $21.18 | $20.74 | $20.74 | $20.74 | 1,015 |
2022-05-06 | $21.25 | $21.26 | $21.09 | $21.26 | $21.26 | 1,868 |
2022-05-05 | $21.84 | $21.84 | $21.40 | $21.54 | $21.54 | 3,209 |
2022-05-04 | $21.64 | $22.23 | $21.61 | $22.18 | $22.18 | 4,943 |
2022-05-03 | $21.55 | $21.71 | $21.53 | $21.62 | $21.62 | 1,495 |
2022-05-02 | $21.34 | $21.39 | $20.97 | $21.39 | $21.39 | 2,195 |
2022-04-29 | $21.62 | $21.62 | $21.16 | $21.16 | $21.16 | 1,341 |
2022-04-28 | $21.29 | $21.72 | $21.29 | $21.69 | $21.69 | 7,712 |
2022-04-27 | $21.56 | $21.56 | $21.37 | $21.50 | $21.50 | 3,925 |
2022-04-26 | $22.06 | $22.06 | $21.41 | $21.41 | $21.41 | 13,016 |
2022-04-25 | $21.83 | $21.89 | $21.78 | $21.89 | $21.89 | 1,729 |
2022-04-22 | $22.38 | $22.38 | $21.90 | $21.90 | $21.90 | 3,972 |
2022-04-21 | $23.07 | $23.07 | $22.44 | $22.44 | $22.44 | 2,440 |
2022-04-20 | $22.88 | $22.88 | $22.78 | $22.78 | $22.78 | 1,150 |
2022-04-19 | $22.16 | $22.59 | $22.16 | $22.58 | $22.58 | 1,836 |
2022-04-18 | $22.05 | $22.20 | $22.02 | $22.07 | $22.07 | 4,583 |
2022-04-14 | $22.19 | $22.19 | $22.15 | $22.15 | $22.15 | 1,609 |
2022-04-13 | $22.09 | $22.29 | $22.09 | $22.28 | $22.28 | 700 |
2022-04-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 93 |
2022-04-11 | $22.18 | $22.35 | $22.17 | $22.17 | $22.17 | 2,266 |
2022-04-08 | $22.25 | $22.44 | $22.25 | $22.29 | $22.29 | 854 |
2022-04-07 | $22.20 | $22.24 | $22.03 | $22.20 | $22.20 | 3,077 |
2022-04-06 | $22.42 | $22.42 | $22.15 | $22.31 | $22.31 | 4,524 |
2022-04-05 | $22.81 | $22.81 | $22.54 | $22.54 | $22.54 | 7,387 |
2022-04-04 | $22.88 | $22.95 | $22.88 | $22.90 | $22.90 | 1,164 |
2022-04-01 | $22.89 | $22.90 | $22.78 | $22.86 | $22.86 | 2,629 |
2022-03-31 | $23.07 | $23.12 | $22.87 | $22.87 | $22.87 | 2,811 |
2022-03-30 | $23.24 | $23.24 | $23.19 | $23.19 | $23.19 | 251 |
2022-03-29 | $23.34 | $23.58 | $23.34 | $23.51 | $23.51 | 3,848 |
2022-03-28 | $22.85 | $22.87 | $22.75 | $22.87 | $22.87 | 4,683 |
2022-03-25 | $22.83 | $23.18 | $22.72 | $22.81 | $22.81 | 24,420 |
2022-03-24 | $22.66 | $22.78 | $22.65 | $22.78 | $22.78 | 2,018 |
2022-03-23 | $23.00 | $23.00 | $22.62 | $22.62 | $22.62 | 4,118 |
2022-03-22 | $23.21 | $23.21 | $23.07 | $23.11 | $23.09 | 4,042 |
2022-03-21 | $22.92 | $22.92 | $22.80 | $22.88 | $22.86 | 1,501 |
2022-03-18 | $22.82 | $23.10 | $22.82 | $23.06 | $23.04 | 1,964 |
2022-03-17 | $22.58 | $22.86 | $22.58 | $22.86 | $22.84 | 1,670 |
2022-03-16 | $22.32 | $22.67 | $22.27 | $22.66 | $22.64 | 1,604 |
2022-03-15 | $21.95 | $22.10 | $21.84 | $22.06 | $22.04 | 8,641 |
2022-03-14 | $21.72 | $21.90 | $21.72 | $21.75 | $21.73 | 714 |
2022-03-11 | $22.07 | $22.07 | $21.59 | $21.60 | $21.57 | 1,136 |
2022-03-10 | $21.79 | $21.93 | $21.73 | $21.93 | $21.91 | 1,764 |
2022-03-09 | $21.91 | $22.14 | $21.91 | $22.04 | $22.02 | 3,510 |
2022-03-08 | $21.91 | $21.93 | $21.47 | $21.47 | $21.44 | 5,854 |
2022-03-07 | $22.01 | $22.11 | $21.37 | $21.37 | $21.34 | 10,967 |
2022-03-04 | $22.30 | $22.30 | $21.99 | $22.15 | $22.13 | 5,413 |
2022-03-03 | $22.62 | $22.72 | $22.62 | $22.66 | $22.63 | 1,996 |
2022-03-02 | $22.49 | $22.94 | $22.49 | $22.83 | $22.80 | 4,121 |
2022-03-01 | $22.50 | $22.50 | $22.29 | $22.37 | $22.35 | 4,998 |
2022-02-28 | $22.99 | $23.25 | $22.71 | $22.82 | $22.79 | 9,603 |
2022-02-25 | $22.47 | $22.96 | $22.47 | $22.96 | $22.94 | 518 |
2022-02-24 | $21.23 | $22.35 | $21.23 | $22.35 | $22.33 | 9,292 |
2022-02-23 | $22.79 | $22.79 | $22.17 | $22.17 | $22.15 | 2,833 |
2022-02-22 | $22.96 | $22.96 | $22.50 | $22.57 | $22.54 | 3,569 |
2022-02-18 | $23.04 | $23.04 | $22.92 | $22.92 | $22.89 | 1,692 |
2022-02-17 | $23.47 | $23.47 | $23.05 | $23.05 | $23.02 | 2,902 |
2022-02-16 | $23.40 | $23.60 | $23.39 | $23.57 | $23.54 | 1,284 |
2022-02-15 | $23.31 | $23.48 | $23.31 | $23.48 | $23.45 | 2,243 |
2022-02-14 | $23.10 | $23.17 | $23.00 | $23.03 | $23.01 | 858 |
2022-02-11 | $23.63 | $23.67 | $23.10 | $23.20 | $23.17 | 3,540 |
2022-02-10 | $23.87 | $24.00 | $23.47 | $23.54 | $23.52 | 4,568 |
2022-02-09 | $23.70 | $24.00 | $23.70 | $23.92 | $23.90 | 4,284 |
2022-02-08 | $23.31 | $23.52 | $23.31 | $23.52 | $23.50 | 2,571 |
2022-02-07 | $23.32 | $23.39 | $23.22 | $23.22 | $23.19 | 5,826 |
2022-02-04 | $23.15 | $23.39 | $22.93 | $23.26 | $23.24 | 23,555 |
2022-02-03 | $23.46 | $23.49 | $23.29 | $23.29 | $23.27 | 4,574 |
2022-02-02 | $23.61 | $23.61 | $23.46 | $23.55 | $23.52 | 5,501 |
2022-02-01 | $23.39 | $23.60 | $23.26 | $23.57 | $23.55 | 10,667 |
2022-01-31 | $22.85 | $23.31 | $22.85 | $23.31 | $23.29 | 4,961 |
2022-01-28 | $22.33 | $22.85 | $22.30 | $22.85 | $22.83 | 2,511 |
2022-01-27 | $22.92 | $22.98 | $22.35 | $22.42 | $22.39 | 3,033 |
2022-01-26 | $23.20 | $23.43 | $22.68 | $22.69 | $22.66 | 4,625 |
2022-01-25 | $23.02 | $23.14 | $22.64 | $22.89 | $22.87 | 2,384 |
2022-01-24 | $22.69 | $23.30 | $22.29 | $23.30 | $23.27 | 25,703 |
2022-01-21 | $23.35 | $23.35 | $22.97 | $23.00 | $22.98 | 19,471 |
2022-01-20 | $24.17 | $24.17 | $23.37 | $23.37 | $23.35 | 420 |
2022-01-19 | $24.18 | $24.18 | $23.76 | $23.76 | $23.73 | 2,496 |
2022-01-18 | $24.39 | $24.39 | $24.07 | $24.07 | $24.05 | 5,246 |
2022-01-14 | $24.32 | $24.57 | $24.32 | $24.56 | $24.54 | 5,281 |
2022-01-13 | $24.69 | $24.72 | $24.55 | $24.55 | $24.53 | 12,063 |
2022-01-12 | $24.78 | $24.78 | $24.50 | $24.55 | $24.52 | 4,693 |
2022-01-11 | $24.44 | $24.58 | $24.44 | $24.58 | $24.56 | 1,632 |
2022-01-10 | $24.42 | $24.42 | $24.03 | $24.35 | $24.32 | 14,803 |
2022-01-07 | $24.54 | $24.54 | $24.44 | $24.47 | $24.44 | 4,532 |
2022-01-06 | $24.51 | $24.59 | $24.43 | $24.51 | $24.48 | 2,028 |
2022-01-05 | $24.93 | $24.94 | $24.42 | $24.42 | $24.39 | 9,036 |
2022-01-04 | $24.76 | $24.95 | $24.76 | $24.93 | $24.90 | 2,534 |
2022-01-03 | $24.55 | $24.64 | $24.51 | $24.60 | $24.58 | 3,882 |
2021-12-31 | $24.54 | $24.59 | $24.48 | $24.50 | $24.47 | 19,976 |
2021-12-30 | $24.62 | $24.74 | $24.53 | $24.53 | $24.50 | 6,037 |
2021-12-29 | $24.64 | $24.65 | $24.57 | $24.59 | $24.54 | 3,047 |
2021-12-28 | $24.62 | $24.75 | $24.59 | $24.60 | $24.55 | 5,267 |
2021-12-27 | $24.35 | $24.60 | $24.25 | $24.60 | $24.55 | 5,727 |
2021-12-23 | $24.12 | $24.36 | $24.12 | $24.34 | $24.29 | 14,797 |
2021-12-22 | $23.84 | $24.05 | $23.81 | $24.01 | $23.96 | 5,902 |
2021-12-21 | $23.33 | $23.81 | $23.33 | $23.79 | $23.74 | 2,586 |
2021-12-20 | $23.42 | $23.42 | $22.95 | $23.22 | $23.17 | 2,822 |
2021-12-17 | $23.69 | $23.85 | $23.42 | $23.62 | $23.58 | 2,876 |
2021-12-16 | $24.03 | $24.14 | $23.79 | $23.79 | $23.74 | 2,440 |
2021-12-15 | $23.70 | $23.83 | $23.44 | $23.83 | $23.79 | 1,658 |
2021-12-14 | $23.60 | $23.75 | $23.60 | $23.63 | $23.58 | 12,688 |
2021-12-13 | $24.40 | $24.40 | $23.86 | $23.91 | $23.86 | 1,848 |
2021-12-10 | $24.25 | $24.25 | $24.06 | $24.10 | $24.05 | 2,966 |
2021-12-09 | $24.24 | $24.28 | $24.12 | $24.12 | $24.07 | 3,773 |
2021-12-08 | $24.35 | $24.37 | $24.33 | $24.33 | $24.28 | 3,248 |
2021-12-07 | $24.18 | $24.41 | $24.18 | $24.25 | $24.20 | 5,076 |
2021-12-06 | $23.53 | $23.99 | $23.53 | $23.84 | $23.79 | 4,942 |
2021-12-03 | $23.74 | $23.74 | $23.30 | $23.41 | $23.36 | 4,121 |
2021-12-02 | $23.00 | $23.71 | $23.00 | $23.60 | $23.55 | 7,053 |
2021-12-01 | $23.50 | $23.79 | $23.01 | $23.01 | $22.96 | 72,363 |
2021-11-30 | $23.73 | $23.73 | $23.20 | $23.24 | $23.19 | 20,388 |
2021-11-29 | $24.07 | $24.10 | $23.67 | $23.81 | $23.76 | 17,981 |
2021-11-26 | $24.07 | $24.07 | $23.65 | $23.82 | $23.77 | 18,926 |
2021-11-24 | $24.50 | $24.58 | $24.34 | $24.54 | $24.49 | 13,526 |
2021-11-23 | $24.51 | $24.56 | $24.37 | $24.54 | $24.49 | 16,074 |
2021-11-22 | $24.54 | $24.67 | $24.46 | $24.46 | $24.41 | 88,052 |
2021-11-19 | $24.53 | $24.59 | $24.46 | $24.46 | $24.41 | 33,029 |
2021-11-18 | $24.96 | $24.96 | $24.59 | $24.62 | $24.57 | 3,208 |
2021-11-17 | $25.09 | $25.09 | $24.74 | $24.90 | $24.85 | 46,461 |
2021-11-16 | $25.10 | $25.27 | $25.10 | $25.11 | $25.06 | 13,978 |
Schwab Ariel ESG ETF (SAEF) News Headlines
Recent Schwab Ariel ESG ETF (SAEF) News
Similar Companies to Schwab Ariel ESG ETF (SAEF) 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 | -- | -- | -- |