Dark

HTA
HEALTHCARE TRUST OF AMERICA, INC.
stock NYSE

Inactive

Jul 20, 2022

29.19USD-0.068%(-0.02)64,618,075

Pre-market

0.00USD-100.000%(-29.21)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-20	29.2100	29.7100	28.7800	29.1900	-0.068%	64,618,075	0.000%
2022-07-19	29.4700	29.5600	28.7500	29.2100	-0.034%	9,514,487	-0.068%
2022-07-18	29.4200	30.0700	28.8900	29.2200	-0.409%	9,983,118	-0.103%
2022-07-15	29.0300	29.3900	28.0200	29.3400	+2.266%	50,762,446	-0.511%
2022-07-14	28.5400	29.4500	28.5000	28.6900	+0.490%	18,076,836	+1.743%
2022-07-13	27.8000	28.6400	27.6200	28.5500	+1.783%	7,531,842	+2.242%
2022-07-12	28.1900	28.7700	27.8150	28.0500	-1.093%	4,635,474	+4.064%
2022-07-11	28.6800	28.8300	28.3200	28.3600	-1.733%	5,961,119	+2.927%
2022-07-08	28.7100	29.2000	28.6900	28.8600	+0.628%	8,216,142	+1.143%
2022-07-07	28.9800	29.0600	28.6400	28.6800	-0.761%	6,798,003	+1.778%
2022-07-06	29.0400	29.4050	28.6650	28.9000	-0.379%	7,840,166	+1.003%
2022-07-05	28.8800	29.7450	27.9650	29.0100	+0.659%	8,366,730	+0.620%
2022-07-01	27.9600	28.8300	27.9600	28.8200	+3.260%	1,880,656	+1.284%
2022-06-30	28.2600	28.4600	27.8100	27.9100	-1.829%	4,101,932	+4.586%
2022-06-29	27.7000	28.5800	27.6800	28.4300	+2.083%	4,916,993	+2.673%
2022-06-28	27.7900	28.2900	27.7400	27.8500	+0.542%	3,829,067	+4.811%
2022-06-27	27.7300	27.9700	27.5400	27.7000	-0.216%	4,209,270	+5.379%
2022-06-24	27.6700	28.1200	27.6200	27.7600	+0.289%	3,910,126	+5.151%
2022-06-23	27.3900	27.8050	27.2500	27.6800	+0.948%	2,610,842	+5.455%
2022-06-22	27.4200	28.0150	27.4150	27.4200	-1.011%	2,443,909	+6.455%
2022-06-21	27.9800	28.3500	27.7000	27.7000	-0.788%	2,119,311	+5.379%
2022-06-17	27.6500	28.1200	27.0500	27.9200	+1.638%	4,642,781	+4.549%
2022-06-16	27.2300	27.6950	26.5200	27.4700	-0.973%	8,099,649	+6.261%
2022-06-15	27.1500	28.2100	27.0800	27.7400	+2.513%	4,001,223	+5.227%
2022-06-14	27.3200	27.5200	26.7600	27.0600	-0.952%	3,606,090	+7.871%
2022-06-13	28.5400	28.6700	26.9050	27.3200	-5.793%	4,961,410	+6.845%
2022-06-10	29.1600	29.2100	28.6750	29.0000	-0.821%	2,707,218	+0.655%
2022-06-09	30.4700	30.6200	29.1500	29.2400	-4.037%	5,464,359	-0.171%
2022-06-08	30.2200	30.7600	30.2000	30.4700	+0.230%	2,861,364	-4.201%
2022-06-07	29.5400	30.4200	29.4700	30.4000	+2.426%	5,126,363	-3.980%
2022-06-06	30.3500	30.3500	29.5850	29.6800	-1.494%	1,557,954	-1.651%
2022-06-03	30.2100	30.3800	29.9400	30.1300	-0.627%	2,331,403	-3.120%
2022-06-02	30.4300	30.4300	29.8273	30.3200	-0.230%	2,722,381	-3.727%
2022-06-01	30.2600	30.4750	29.6200	30.3900	+1.131%	3,048,150	-3.949%
2022-05-31	29.5700	30.1900	29.5000	30.0500	+1.247%	3,239,908	-2.862%
2022-05-27	29.5400	29.8000	29.5300	29.6800	+0.678%	3,504,329	-1.651%
2022-05-26	29.7000	29.8300	29.4600	29.4800	-0.573%	3,940,593	-0.984%
2022-05-25	29.8000	29.8600	29.4700	29.6500	-0.168%	2,523,688	-1.551%
2022-05-24	29.3400	29.8100	28.8400	29.7000	+1.434%	2,808,242	-1.717%
2022-05-23	28.9500	29.3500	28.8400	29.2800	+1.245%	2,217,827	-0.307%
2022-05-20	28.6000	28.9700	28.3500	28.9200	+1.438%	1,664,352	+0.934%
2022-05-19	28.6800	28.8700	28.4250	28.5100	-1.179%	1,996,729	+2.385%
2022-05-18	29.6700	29.6800	28.8250	28.8500	-2.764%	2,795,492	+1.179%
2022-05-17	29.5100	29.6800	29.0900	29.6700	+0.953%	2,664,216	-1.618%
2022-05-16	29.1100	29.6250	29.0500	29.3900	+0.823%	2,242,301	-0.681%
2022-05-13	28.7100	29.1700	28.4900	29.1500	+1.427%	2,900,738	+0.137%
2022-05-12	28.7500	28.8900	28.4050	28.7400	+0.244%	3,900,439	+1.566%
2022-05-11	28.5500	29.1000	28.3150	28.6700	+1.451%	5,588,910	+1.814%
2022-05-10	29.3300	29.3500	28.0550	28.2600	-2.215%	2,632,167	+3.291%
2022-05-09	29.7500	29.8400	28.8700	28.9000	-3.150%	3,610,236	+1.003%
2022-05-06	29.5600	29.9600	28.8900	29.8400	-0.234%	2,461,120	-2.178%
2022-05-05	29.2200	30.0000	29.0600	29.9100	+1.666%	6,941,667	-2.407%
2022-05-04	28.4200	29.4200	28.2600	29.4200	+2.831%	7,675,984	-0.782%
2022-05-03	30.0600	30.4300	28.1000	28.6100	-4.506%	19,064,927	+2.027%
2022-05-02	29.9000	30.3000	29.2900	29.9600	-1.641%	8,571,904	-2.570%
2022-04-29	30.9200	31.1800	30.4200	30.4600	-2.184%	2,747,477	-4.169%
2022-04-28	30.7300	31.3000	30.5800	31.1400	+1.765%	1,924,822	-6.262%
2022-04-27	31.4800	31.5600	30.5850	30.6000	-2.486%	2,234,251	-4.608%
2022-04-26	31.3300	31.8100	31.0501	31.3800	0.000%	6,375,858	-6.979%
2022-04-25	31.3800	31.4700	30.9600	31.3800	-0.064%	4,898,108	-6.979%
2022-04-22	32.0300	32.0300	31.3250	31.4000	-1.906%	2,976,857	-7.038%
2022-04-21	31.6700	32.1000	31.5500	32.0100	+1.619%	6,289,548	-8.810%
2022-04-20	31.0900	31.6800	31.0100	31.5000	+1.319%	5,448,467	-7.333%
2022-04-19	31.0800	31.3700	30.9600	31.0900	+0.517%	4,212,741	-6.111%
2022-04-18	31.3300	31.4300	30.7900	30.9300	-1.277%	3,041,879	-5.626%
2022-04-14	31.4600	31.7500	31.3100	31.3300	+0.096%	2,749,315	-6.831%
2022-04-13	31.3500	31.5300	31.2400	31.3000	-0.032%	2,132,864	-6.741%
2022-04-12	31.2100	31.6300	31.1500	31.3100	0.000%	2,348,925	-6.771%
2022-04-11	31.6900	31.8100	31.2300	31.3100	-1.012%	2,436,733	-6.771%
2022-04-08	31.8000	31.9350	31.5750	31.6300	-0.347%	1,998,458	-7.714%
2022-04-07	31.7500	31.9700	31.5100	31.7400	-0.408%	2,522,676	-8.034%
2022-04-06	31.3200	32.0250	31.1300	31.8700	+1.789%	2,204,105	-8.409%
2022-04-05	31.5300	31.7400	31.1800	31.3100	-0.635%	1,818,449	-6.771%
2022-04-04	31.7100	31.7500	31.1600	31.5100	-0.756%	2,522,378	-7.363%
2022-04-01	31.2100	31.7500	30.9650	31.7500	+1.308%	1,680,601	-8.063%
2022-03-31	31.8600	32.0450	31.3400	31.3400	-1.104%	2,761,097	-6.860%
2022-03-30	31.8900	31.9500	31.2800	31.6900	-1.062%	2,564,144	-7.889%
2022-03-29	31.6900	32.1500	31.5300	32.0300	+1.650%	4,812,269	-8.867%
2022-03-28	31.4800	31.5600	31.1100	31.5100	+0.255%	1,813,162	-7.363%
2022-03-25	31.6700	31.7100	31.1700	31.4300	-0.191%	2,572,018	-7.127%
2022-03-24	31.2500	31.5100	31.1400	31.4900	+0.768%	2,936,395	-7.304%
2022-03-23	31.2500	31.3500	30.7400	31.2500	+0.032%	2,277,170	-6.592%
2022-03-22	31.0300	31.3900	30.9700	31.2400	+1.363%	1,693,298	-6.562%
2022-03-21	31.2600	31.3600	30.7800	30.8200	-1.059%	2,202,617	-5.289%
2022-03-18	30.7700	31.2500	30.5900	31.1500	+1.202%	3,858,944	-6.292%
2022-03-17	30.3900	31.4100	30.3100	30.7800	+0.523%	4,889,570	-5.166%
2022-03-16	30.4400	30.8600	30.0450	30.6200	+0.657%	4,112,655	-4.670%
2022-03-15	30.6700	30.8500	30.3300	30.4200	+0.066%	5,080,419	-4.043%
2022-03-14	30.8200	30.8300	30.2200	30.4000	-0.686%	4,049,291	-3.980%
2022-03-11	30.6100	30.8400	30.3200	30.6100	0.000%	2,764,907	-4.639%
2022-03-10	30.4800	30.9550	30.0000	30.6100	-0.585%	4,623,192	-4.639%
2022-03-09	31.6000	31.7150	30.7500	30.7900	-1.786%	5,065,701	-5.196%
2022-03-08	30.9500	31.5000	30.6100	31.3500	+0.869%	3,725,640	-6.890%
2022-03-07	31.5000	31.7750	30.9100	31.0800	-1.956%	6,195,276	-6.081%
2022-03-04	31.3200	31.7100	31.2800	31.7000	+0.667%	4,895,824	-7.918%
2022-03-03	31.4000	31.8100	31.0200	31.4900	0.000%	5,045,241	-7.304%
2022-03-02	30.1700	31.6600	30.0200	31.4900	+5.247%	8,562,677	-7.304%
2022-03-01	29.6000	30.2100	28.7400	29.9200	+1.803%	17,579,193	-2.440%
2022-02-28	29.8600	30.6600	29.2600	29.3900	-5.316%	22,205,176	-0.681%
2022-02-25	31.0900	31.3800	30.0800	31.0400	+4.547%	10,388,155	-5.960%
2022-02-24	29.0500	29.8500	28.9200	29.6900	+0.815%	2,332,884	-1.684%
2022-02-23	30.0900	30.5300	29.4000	29.4500	-1.174%	3,650,819	-0.883%
2022-02-22	30.1700	30.2700	29.6806	29.8000	-1.747%	2,784,933	-2.047%
2022-02-18	31.0900	31.2000	30.2700	30.3300	-2.287%	3,181,782	-3.759%
2022-02-17	30.8100	31.1700	30.6550	31.0400	+0.356%	2,280,682	-5.960%
2022-02-16	30.7700	31.0500	30.5900	30.9300	+0.946%	1,903,962	-5.626%
2022-02-15	30.9700	31.0100	30.5000	30.6400	-0.195%	1,568,093	-4.732%
2022-02-14	30.8700	30.9800	30.5400	30.7000	-0.195%	1,377,984	-4.919%
2022-02-11	30.8950	31.1776	30.4850	30.7600	-0.065%	2,079,677	-5.104%
2022-02-10	31.0800	31.3700	30.6300	30.7800	-2.006%	1,852,301	-5.166%
2022-02-09	30.9200	31.4850	30.7750	31.4100	+2.279%	4,278,973	-7.068%
2022-02-08	30.9500	31.1500	30.6600	30.7100	-1.031%	4,503,154	-4.950%
2022-02-07	31.7200	31.7950	30.2300	31.0300	-2.360%	5,278,214	-5.930%
2022-02-04	31.8300	32.1200	31.6100	31.7800	-0.904%	1,975,408	-8.150%
2022-02-03	32.4400	32.5500	32.0300	32.0700	-1.656%	2,111,135	-8.980%
2022-02-02	32.4100	32.8200	32.2200	32.6100	+0.710%	2,111,671	-10.488%
2022-02-01	32.8900	32.8900	32.0000	32.3800	-0.522%	2,491,446	-9.852%
2022-01-31	32.0200	32.5600	31.7600	32.5500	+1.465%	4,106,810	-10.323%
2022-01-28	31.7300	32.1200	30.9300	32.0800	+1.199%	3,898,753	-9.009%
2022-01-27	31.7000	32.4300	31.5150	31.7000	+0.507%	4,193,334	-7.918%
2022-01-26	32.5200	32.7200	31.4300	31.5400	-2.292%	4,810,138	-7.451%
2022-01-25	31.6400	32.6200	31.3600	32.2800	+1.573%	3,926,933	-9.572%
2022-01-24	31.3000	31.9400	30.7300	31.7800	+0.665%	3,441,443	-8.150%
2022-01-21	31.8600	32.0300	31.3500	31.5700	-0.347%	4,057,023	-7.539%
2022-01-20	31.9000	32.2650	31.6750	31.6800	-0.659%	3,497,684	-7.860%
2022-01-19	32.4200	32.5500	31.8450	31.8900	-1.361%	3,120,665	-8.467%
2022-01-18	32.6500	32.7100	32.2300	32.3300	-1.373%	1,997,606	-9.712%
2022-01-14	32.6700	32.8800	32.3950	32.7800	+0.031%	2,048,251	-10.952%
2022-01-13	33.0000	33.1321	32.6050	32.7700	-0.365%	2,789,534	-10.925%
2022-01-12	32.8200	33.0700	32.7800	32.8900	-0.152%	2,510,529	-11.250%
2022-01-11	32.9600	33.0950	32.6300	32.9400	-0.242%	2,959,600	-11.384%
2022-01-10	33.2000	33.3100	32.9200	33.0200	-0.242%	2,384,107	-11.599%
2022-01-07	33.0800	33.2616	32.8250	33.1000	-0.331%	4,917,427	-11.813%
2022-01-06	33.4600	33.7300	33.1900	33.2100	-0.390%	2,232,798	-12.105%
2022-01-05	33.8200	34.0500	33.3300	33.3400	-1.448%	2,569,568	-12.448%
2022-01-04	33.9500	34.2600	33.7200	33.8300	-0.148%	2,007,741	-13.716%
2022-01-03	33.1300	33.9200	33.0900	33.8800	+1.468%	4,125,899	-13.843%
2021-12-31	33.7000	33.7700	33.3500	33.3900	-1.096%	2,445,784	-12.579%
2021-12-30	33.7900	34.0700	33.6300	33.7600	-0.089%	2,294,681	-13.537%
2021-12-29	33.5200	33.7900	33.2400	33.7900	+0.745%	2,384,725	-13.613%
2021-12-28	33.4700	33.6400	33.2800	33.5400	+0.030%	1,430,000	-12.970%
2021-12-27	33.2000	33.5400	33.0300	33.5300	+0.842%	2,577,623	-12.944%
2021-12-23	33.2900	33.4000	33.0200	33.2500	+0.090%	1,307,359	-12.211%
2021-12-22	33.3500	33.4400	33.0300	33.2200	-0.240%	1,926,000	-12.131%
2021-12-21	33.2900	33.5200	33.1300	33.3000	+0.817%	1,366,268	-12.342%
2021-12-20	33.2400	33.3900	32.4500	33.0300	-1.462%	3,309,432	-11.626%
2021-12-17	33.5600	33.7490	33.2500	33.5200	+0.389%	4,264,184	-12.918%
2021-12-16	33.6300	33.9100	33.0600	33.3900	-0.536%	4,032,198	-12.579%
2021-12-15	33.3800	33.6800	33.3600	33.5700	+0.419%	2,108,997	-13.047%
2021-12-14	33.9000	34.0700	33.3500	33.4300	-2.223%	2,139,997	-12.683%
2021-12-13	33.7000	34.4420	33.5800	34.1900	+1.184%	2,160,025	-14.624%
2021-12-10	34.0700	34.1700	33.6000	33.7900	-0.647%	1,151,136	-13.613%
2021-12-09	34.3600	34.5900	34.0000	34.0100	-1.420%	1,273,977	-14.172%
2021-12-08	34.3400	34.8250	34.2100	34.5000	+0.466%	2,185,734	-15.391%
2021-12-07	34.3700	34.6800	34.1100	34.3400	+0.146%	1,697,354	-14.997%
2021-12-06	34.1700	34.5600	33.9600	34.2900	+0.883%	1,905,709	-14.873%
2021-12-03	34.2700	34.2800	33.7600	33.9900	-0.410%	1,155,831	-14.122%
2021-12-02	33.2150	34.3900	33.2150	34.1300	+2.894%	2,131,090	-14.474%
2021-12-01	34.2900	34.3700	33.1700	33.1700	-2.326%	1,999,917	-11.999%
2021-11-30	33.8500	34.4100	33.6350	33.9600	-0.176%	3,823,067	-14.046%
2021-11-29	34.4000	34.4000	33.9150	34.0200	-0.643%	2,068,655	-14.198%
2021-11-26	34.2800	34.5000	33.7900	34.2400	-1.183%	1,001,607	-14.749%
2021-11-24	34.2000	34.7100	34.0700	34.6500	+0.756%	1,663,217	-15.758%
2021-11-23	34.3500	34.6000	34.1600	34.3900	+0.146%	1,466,904	-15.121%
2021-11-22	34.2400	34.4600	33.9902	34.3400	-0.174%	1,895,619	-14.997%
2021-11-19	34.3700	34.5000	34.2700	34.4000	-0.261%	1,262,970	-15.145%
2021-11-18	34.7500	34.7500	34.4100	34.4900	-0.662%	1,127,829	-15.367%
2021-11-17	34.1500	34.7500	33.7800	34.7200	+1.048%	2,603,825	-15.927%
2021-11-16	34.6300	34.6300	34.2900	34.3600	-0.780%	2,767,078	-15.047%
2021-11-15	34.2500	34.6400	34.0100	34.6300	+1.109%	866,928	-15.709%
2021-11-12	34.2750	34.5000	34.1500	34.2500	+0.322%	1,813,218	-14.774%
2021-11-11	33.9600	34.3300	33.7500	34.1400	+0.441%	1,317,973	-14.499%
2021-11-10	33.6100	34.0400	33.5400	33.9900	+1.131%	1,947,345	-14.122%
2021-11-09	33.5000	33.8000	33.4000	33.6100	+0.388%	1,257,455	-13.151%
2021-11-08	33.5200	33.5900	33.2900	33.4800	-0.209%	1,130,702	-12.814%
2021-11-05	33.7400	33.8390	33.3900	33.5500	+1.421%	1,287,057	-12.996%
2021-11-04	33.6600	33.6800	32.9900	33.0800	-1.254%	1,460,817	-11.759%
2021-11-03	33.4300	33.6100	33.3500	33.5000	+0.030%	1,988,546	-12.866%
2021-11-02	33.6100	33.6500	33.1900	33.4900	-0.089%	1,485,275	-12.840%
2021-11-01	33.3700	33.6400	33.3700	33.5200	+0.389%	1,342,334	-12.918%
2021-10-29	33.3700	33.6600	33.3100	33.3900	-0.477%	1,579,119	-12.579%
2021-10-28	33.4700	33.6200	33.2050	33.5500	+0.479%	2,876,143	-12.996%
2021-10-27	33.4200	33.6000	33.2200	33.3900	+0.451%	2,062,894	-12.579%
2021-10-26	33.0600	33.3650	32.9800	33.2400	+0.727%	2,120,363	-12.184%
2021-10-25	33.0000	33.0700	32.8300	33.0000	+0.121%	3,138,143	-11.545%
2021-10-22	33.1200	33.2600	32.9000	32.9600	-0.573%	1,627,368	-11.438%
2021-10-21	33.5700	33.6300	33.0700	33.1500	-1.163%	2,755,140	-11.946%
2021-10-20	33.4400	33.8400	33.2800	33.5400	+0.540%	2,266,144	-12.970%
2021-10-19	33.4100	33.5100	33.1500	33.3600	+0.210%	1,504,363	-12.500%
2021-10-18	33.3500	33.6200	33.2300	33.2900	-0.508%	1,125,045	-12.316%
2021-10-15	33.1200	33.5450	33.0300	33.4600	+1.517%	2,116,940	-12.762%
2021-10-14	33.1800	33.2600	32.8800	32.9600	0.000%	2,472,367	-11.438%
2021-10-13	32.7900	33.0750	32.6900	32.9600	-0.182%	2,191,273	-11.438%
2021-10-12	32.6500	33.0500	32.5050	33.0200	+1.538%	2,600,714	-11.599%
2021-10-11	31.8000	32.7000	31.8000	32.5200	+2.554%	2,821,314	-10.240%
2021-10-08	31.4100	31.9300	31.3100	31.7100	+1.052%	2,163,893	-7.947%
2021-10-07	31.5200	31.8100	31.1700	31.3800	+2.987%	5,604,713	-6.979%
2021-10-06	30.0000	30.5700	29.6100	30.4700	+1.499%	1,742,595	-4.201%
2021-10-05	30.2600	30.3300	29.7300	30.0200	-0.464%	1,462,726	-2.765%
2021-10-04	29.8600	30.3100	29.7400	30.1600	+0.701%	1,965,200	-3.216%
2021-10-01	29.5500	30.1200	29.2450	29.9500	+0.978%	2,043,934	-2.538%
2021-09-30	30.2500	30.4100	29.5500	29.6600	-2.690%	3,022,269	-1.585%
2021-09-29	29.9600	30.5760	29.8300	30.4800	+1.906%	4,653,586	-4.232%
2021-09-28	29.7300	30.0500	29.4800	29.9100	+0.201%	1,921,573	-2.407%
2021-09-27	29.9500	30.4000	29.8400	29.8500	-0.334%	1,504,276	-2.211%
2021-09-24	30.7300	30.8700	29.9350	29.9500	-2.092%	2,297,785	-2.538%
2021-09-23	30.5100	30.7700	30.1900	30.5900	+0.394%	2,172,940	-4.577%
2021-09-22	30.3800	30.7700	30.2700	30.4700	+0.561%	2,461,471	-4.201%
2021-09-21	30.8100	30.9300	30.2300	30.3000	-1.206%	4,438,212	-3.663%
2021-09-20	30.3800	30.8100	30.3200	30.6700	+0.098%	2,839,645	-4.826%
2021-09-17	30.7400	30.8700	30.5200	30.6400	-0.195%	3,524,874	-4.732%
2021-09-16	30.5800	31.0950	30.4100	30.7000	+0.294%	2,173,733	-4.919%
2021-09-15	30.6800	30.7700	30.4500	30.6100	-0.228%	1,962,253	-4.639%
2021-09-14	30.5000	30.7050	30.2500	30.6800	+1.021%	1,937,326	-4.857%
2021-09-13	30.2700	30.4800	30.2300	30.3700	+0.931%	2,976,802	-3.885%
2021-09-10	30.3700	30.4400	29.8400	30.0900	-0.922%	2,619,928	-2.991%
2021-09-09	31.0400	31.0500	30.2400	30.3700	-2.567%	3,799,187	-3.885%
2021-09-08	30.6200	31.2553	30.5900	31.1700	+1.432%	1,385,121	-6.352%
2021-09-07	31.2600	31.3000	30.5450	30.7300	-1.758%	3,686,372	-5.011%
2021-09-03	31.1700	31.3100	30.9150	31.2800	+0.289%	2,367,459	-6.682%
2021-09-02	31.1200	31.2450	30.9500	31.1900	+0.613%	1,558,892	-6.412%
2021-09-01	30.4000	31.1600	30.4000	31.0000	+2.209%	3,195,108	-5.839%
2021-08-31	30.1100	30.3900	29.9810	30.3300	+0.331%	1,740,918	-3.759%
2021-08-30	29.6800	30.2600	29.5400	30.2300	+1.819%	2,346,775	-3.440%
2021-08-27	29.3800	29.9250	29.2900	29.6900	+1.470%	1,856,040	-1.684%
2021-08-26	29.9700	30.0200	29.1100	29.2600	-2.173%	2,849,858	-0.239%
2021-08-25	29.5600	30.0900	29.4600	29.9100	+1.047%	7,186,868	-2.407%
2021-08-24	29.6400	29.7750	29.2900	29.6000	+0.135%	2,367,741	-1.385%
2021-08-23	29.4900	29.6650	29.3900	29.5600	+0.136%	3,685,855	-1.252%
2021-08-20	29.3100	29.6250	29.0600	29.5200	-0.472%	3,135,619	-1.118%
2021-08-19	28.9200	29.7200	28.8300	29.6600	+2.241%	3,364,835	-1.585%
2021-08-18	28.7300	29.0900	28.5300	29.0100	+1.080%	4,207,582	+0.620%
2021-08-17	28.6900	28.8400	28.4400	28.7000	-0.485%	3,013,197	+1.707%
2021-08-16	29.4500	29.6500	28.8400	28.8400	-1.905%	1,472,799	+1.214%
2021-08-13	29.1000	29.5000	29.0300	29.4000	+1.589%	1,748,602	-0.714%
2021-08-12	29.0200	29.1000	28.6200	28.9400	-0.104%	2,601,191	+0.864%
2021-08-11	28.8900	29.1200	28.6100	28.9700	+0.870%	3,489,629	+0.759%
2021-08-10	28.7000	29.1600	28.6200	28.7200	0.000%	3,627,187	+1.636%
2021-08-09	28.5100	28.9300	28.4300	28.7200	+0.279%	2,929,635	+1.636%
2021-08-06	28.6000	28.8700	28.4400	28.6400	+0.703%	3,898,066	+1.920%
2021-08-05	27.5000	28.4800	27.4500	28.4400	+3.909%	3,149,061	+2.637%
2021-08-04	27.6600	27.8200	26.9900	27.3700	-3.286%	5,618,672	+6.650%
2021-08-03	28.4700	28.5500	28.2400	28.3000	-0.422%	1,457,248	+3.145%
2021-08-02	28.7400	29.0300	28.3450	28.4200	-0.595%	814,227	+2.709%
2021-07-30	28.6900	29.0450	28.5600	28.5900	-0.105%	1,509,243	+2.099%
2021-07-29	28.7500	28.8600	28.5750	28.6200	-0.070%	697,526	+1.992%
2021-07-28	28.6500	28.8600	28.5100	28.6400	-0.139%	790,070	+1.920%
2021-07-27	28.4700	29.0600	28.3400	28.6800	+0.455%	1,066,132	+1.778%
2021-07-26	29.0000	29.0500	28.5200	28.5500	-1.687%	1,893,449	+2.242%
2021-07-23	28.7400	29.0400	28.6400	29.0400	+1.538%	1,563,484	+0.517%
2021-07-22	28.3900	28.6800	28.1800	28.6000	+0.105%	1,793,626	+2.063%
2021-07-21	28.7700	29.0000	28.5100	28.5700	-0.557%	1,407,051	+2.170%
2021-07-20	28.0400	28.9000	27.9100	28.7300	+3.383%	2,583,320	+1.601%
2021-07-19	27.7000	28.0400	27.5500	27.7900	-0.572%	3,413,519	+5.038%
2021-07-16	27.6600	28.0700	27.5900	27.9500	+1.305%	1,395,197	+4.436%
2021-07-15	27.3100	27.6500	27.2100	27.5900	+0.878%	1,801,105	+5.799%
2021-07-14	26.8900	27.6100	26.7900	27.3500	+1.259%	2,041,029	+6.728%
2021-07-13	27.3300	27.3800	26.8500	27.0100	-1.423%	1,763,789	+8.071%
2021-07-12	27.2600	27.5900	27.0400	27.4000	+0.514%	1,701,539	+6.533%
2021-07-09	27.0000	27.2700	26.6999	27.2600	+1.451%	1,886,423	+7.080%
2021-07-08	26.9050	26.9600	26.6100	26.8700	-0.371%	2,727,708	+8.634%
2021-07-07	27.2100	27.2550	26.9050	26.9700	-0.991%	1,666,999	+8.231%
2021-07-06	26.8800	27.3200	26.3600	27.2400	+1.114%	2,203,843	+7.159%
2021-07-02	26.9200	27.1600	26.5700	26.9400	+0.223%	1,509,258	+8.352%
2021-07-01	26.6300	27.2000	26.4433	26.8800	+0.674%	1,885,384	+8.594%
2021-06-30	26.8000	27.0000	26.6200	26.7000	-1.585%	3,051,654	+9.326%
2021-06-29	27.4900	27.6200	26.9900	27.1300	-1.310%	2,762,258	+7.593%
2021-06-28	27.4700	27.7700	27.2800	27.4900	-1.856%	2,078,227	+6.184%
2021-06-25	27.9000	28.1100	27.7900	28.0100	+0.143%	2,367,500	+4.213%
2021-06-24	27.8300	27.9800	27.5550	27.9700	+0.503%	1,986,982	+4.362%
2021-06-23	28.1000	28.2800	27.8300	27.8300	-1.242%	1,795,232	+4.887%
2021-06-22	28.5300	28.5400	28.1550	28.1800	-1.123%	1,000,172	+3.584%
2021-06-21	28.0900	28.6900	27.9700	28.5000	+1.968%	1,358,311	+2.421%
2021-06-18	28.6300	28.7200	27.9250	27.9500	-2.884%	2,442,054	+4.436%
2021-06-17	28.8500	28.8950	28.5100	28.7800	-0.243%	1,259,087	+1.425%
2021-06-16	29.2500	29.3400	28.8500	28.8500	-0.757%	1,147,373	+1.179%
2021-06-15	29.5100	29.5400	29.0600	29.0700	-1.524%	752,473	+0.413%
2021-06-14	29.3100	29.5950	29.2900	29.5200	+0.923%	1,345,953	-1.118%
2021-06-11	29.4300	29.5100	29.1100	29.2500	-0.881%	1,043,928	-0.205%
2021-06-10	29.1900	29.5750	29.0100	29.5100	+1.444%	2,014,485	-1.084%
2021-06-09	28.5900	29.3600	28.5100	29.0900	+2.214%	889,287	+0.344%
2021-06-08	28.6800	28.8900	28.4200	28.4600	-0.836%	2,410,818	+2.565%
2021-06-07	27.8100	28.8300	27.8100	28.7000	+3.349%	3,132,889	+1.707%
2021-06-04	27.9000	27.9200	27.6100	27.7700	-0.036%	1,219,705	+5.113%
2021-06-03	28.0900	28.1000	27.6200	27.7800	-1.209%	1,336,172	+5.076%
2021-06-02	27.9800	28.2200	27.8200	28.1200	+0.969%	1,062,716	+3.805%
2021-06-01	27.3700	27.8500	27.2400	27.8500	+1.605%	1,470,571	+4.811%
2021-05-28	27.5300	27.5700	27.3200	27.4100	+0.329%	1,766,823	+6.494%
2021-05-27	28.0600	28.0800	27.2900	27.3200	-2.289%	1,854,507	+6.845%
2021-05-26	28.1900	28.3700	27.9400	27.9600	-0.745%	680,051	+4.399%
2021-05-25	28.0100	28.2450	27.7900	28.1700	+0.859%	1,600,496	+3.621%
2021-05-24	27.9300	28.0800	27.7900	27.9300	+0.540%	787,205	+4.511%
2021-05-21	27.7400	27.8600	27.6100	27.7800	+0.144%	565,859	+5.076%
2021-05-20	27.5400	27.8050	27.4700	27.7400	+0.434%	665,397	+5.227%
2021-05-19	27.5100	27.6200	27.2200	27.6200	-0.468%	1,060,597	+5.684%
2021-05-18	27.5900	27.9100	27.4200	27.7500	+0.362%	757,653	+5.189%
2021-05-17	27.7200	27.8518	27.5050	27.6500	-0.288%	1,114,720	+5.570%
2021-05-14	27.7600	27.8984	27.6700	27.7300	+0.471%	1,042,770	+5.265%
2021-05-13	27.5000	27.9750	27.4500	27.6000	+0.364%	1,284,067	+5.761%
2021-05-12	28.0600	28.1500	27.4000	27.5000	-2.031%	2,200,444	+6.145%
2021-05-11	28.2400	28.2500	27.7950	28.0700	-1.127%	1,395,945	+3.990%
2021-05-10	28.5000	28.7300	28.3900	28.3900	+0.353%	1,557,864	+2.818%
2021-05-07	28.1200	28.4900	28.0500	28.2900	+0.319%	1,400,132	+3.181%
2021-05-06	28.1100	28.4801	28.0043	28.2000	+0.427%	1,530,624	+3.511%
2021-05-05	29.0200	28.2000	27.7700	28.0800	-3.638%	2,713,005	+3.953%
2021-05-04	29.5600	29.6800	29.0300	29.1400	-1.187%	1,181,976	+0.172%
2021-05-03	29.4500	29.7000	29.0900	29.4900	+0.409%	1,575,525	-1.017%
2021-04-30	28.8200	29.4200	28.6500	29.3700	+1.732%	1,677,305	-0.613%
2021-04-29	28.8400	29.1700	28.6700	28.8700	+0.557%	1,071,039	+1.108%
2021-04-28	28.6900	28.9750	28.6900	28.7100	-0.174%	853,048	+1.672%
2021-04-27	29.2100	29.2100	28.7000	28.7600	-0.964%	937,739	+1.495%
2021-04-26	29.0000	29.1900	28.8600	29.0400	+0.659%	1,491,864	+0.517%
2021-04-23	29.4400	29.5000	28.8100	28.8500	-1.502%	1,192,527	+1.179%
2021-04-22	29.1900	29.5500	29.1900	29.2900	-0.136%	655,444	-0.341%
2021-04-21	29.1500	29.4100	28.9800	29.3300	+0.860%	803,108	-0.477%
2021-04-20	28.7900	29.2900	28.6800	29.0800	+1.148%	1,017,264	+0.378%
2021-04-19	28.5400	28.7700	28.3700	28.7500	+0.877%	976,907	+1.530%
2021-04-16	28.4800	28.6350	28.3350	28.5000	+0.529%	595,194	+2.421%
2021-04-15	28.0700	28.3800	28.0100	28.3500	+1.431%	825,984	+2.963%
2021-04-14	28.4600	28.5250	27.9100	27.9500	-1.619%	865,995	+4.436%
2021-04-13	28.0500	28.4100	27.9100	28.4100	+1.609%	862,731	+2.746%
2021-04-12	27.9400	28.0537	27.6600	27.9600	+0.179%	1,053,218	+4.399%
2021-04-09	27.9300	28.1000	27.8600	27.9100	-0.250%	756,746	+4.586%
2021-04-08	28.0900	28.4700	27.9500	27.9800	-1.825%	1,137,302	+4.325%
2021-04-07	28.1700	28.5300	28.0500	28.5000	+1.532%	1,286,913	+2.421%
2021-04-06	27.9700	28.1300	27.8950	28.0700	-0.107%	1,598,627	+3.990%
2021-04-05	28.2100	28.2500	27.7800	28.1000	-0.355%	905,993	+3.879%
2021-04-01	27.8200	28.2000	27.5200	28.2000	+2.248%	1,468,191	+3.511%
2021-03-31	27.9400	28.0000	27.5100	27.5800	-2.406%	1,408,264	+5.838%
2021-03-30	28.1500	28.4800	28.1400	28.2600	+0.213%	1,469,690	+3.291%
2021-03-29	28.2400	28.5000	27.8600	28.2000	-0.071%	1,451,332	+3.511%
2021-03-26	28.0900	28.3200	27.9500	28.2200	+0.858%	2,756,167	+3.437%
2021-03-25	28.1600	28.1600	27.3200	27.9800	-0.780%	3,551,720	+4.325%
2021-03-24	28.4900	29.0200	28.2000	28.2000	-1.399%	1,646,447	+3.511%
2021-03-23	28.6800	28.7550	28.3800	28.6000	+0.210%	916,745	+2.063%
2021-03-22	28.3200	28.6000	28.1000	28.5400	+0.884%	1,429,335	+2.278%
2021-03-19	28.3800	28.8600	28.1000	28.2900	-0.035%	2,473,356	+3.181%
2021-03-18	28.3000	28.5700	28.1100	28.3000	-0.702%	910,642	+3.145%
2021-03-17	28.2900	28.5800	28.0600	28.5000	+0.671%	1,127,156	+2.421%
2021-03-16	28.6200	28.6500	28.0650	28.3100	-1.290%	1,189,867	+3.108%
2021-03-15	28.2600	28.8900	28.0400	28.6800	+1.955%	1,289,627	+1.778%
2021-03-12	27.1300	28.1600	27.1300	28.1300	+3.116%	1,435,287	+3.768%
2021-03-11	27.2500	27.5000	27.1700	27.2800	-0.073%	2,065,089	+7.001%
2021-03-10	27.0400	27.4100	26.9200	27.3000	+0.812%	1,032,047	+6.923%
2021-03-09	27.3300	27.6800	27.0400	27.0800	+0.037%	1,079,167	+7.792%
2021-03-08	26.5700	27.2800	26.4400	27.0700	+2.074%	1,478,604	+7.832%
2021-03-05	26.5000	26.7200	26.1100	26.5200	+0.645%	1,619,039	+10.068%
2021-03-04	26.8100	26.8500	26.3300	26.3500	-1.237%	2,077,418	+10.778%
2021-03-03	26.7500	26.9180	26.5100	26.6800	-0.262%	1,763,222	+9.408%
2021-03-02	27.0000	27.0300	26.6000	26.7500	-1.072%	1,516,963	+9.121%
2021-03-01	27.5600	27.8900	27.0000	27.0400	-0.442%	1,254,025	+7.951%
2021-02-26	27.4900	27.7100	27.0350	27.1600	-0.731%	2,703,940	+7.474%
2021-02-25	27.9100	28.3450	27.2400	27.3600	-2.076%	1,460,205	+6.689%
2021-02-24	28.3300	28.4400	27.8800	27.9400	-1.758%	1,158,543	+4.474%
2021-02-23	27.4000	28.8400	27.4000	28.4400	+2.597%	1,354,702	+2.637%
2021-02-22	27.6400	27.8250	27.2400	27.7200	+0.727%	2,317,149	+5.303%
2021-02-19	27.9400	27.9400	27.4600	27.5200	-1.291%	1,684,235	+6.068%
2021-02-18	28.4100	28.6100	27.8400	27.8800	-1.831%	2,903,941	+4.699%
2021-02-17	28.5200	28.6192	28.2250	28.4000	-0.351%	1,617,005	+2.782%
2021-02-16	28.9700	29.1500	28.4100	28.5000	-1.690%	1,420,340	+2.421%
2021-02-12	28.9100	29.0900	28.8100	28.9900	-0.207%	825,852	+0.690%
2021-02-11	29.1700	29.2900	28.9200	29.0500	-0.138%	1,202,419	+0.482%
2021-02-10	29.0600	29.2800	28.8500	29.0900	+0.972%	1,009,560	+0.344%
2021-02-09	28.6200	28.8500	28.3900	28.8100	+0.699%	521,879	+1.319%
2021-02-08	28.8100	28.8300	28.5400	28.6100	-0.694%	1,010,860	+2.027%
2021-02-05	28.7900	29.0000	28.4300	28.8100	+0.383%	1,127,448	+1.319%
2021-02-04	28.7400	28.9400	28.5700	28.7000	0.000%	1,111,020	+1.707%
2021-02-03	28.7300	28.8580	28.1600	28.7000	-0.932%	1,349,804	+1.707%
2021-02-02	29.0000	29.1100	28.7450	28.9700	-0.103%	1,001,375	+0.759%
2021-02-01	28.3200	29.0500	28.0400	29.0000	+2.655%	1,827,015	+0.655%