HTAB
Hartford Schroders Tax-Aware Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:50:14 PM EDT
17.91USD-0.251%(-0.04)270,690
HTAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.06 | 18.08 | 17.90 | 17.90 | -0.279% | 270,690 | 0.000% |
| 2026-10-01 | 17.86 | 18.02 | 17.86 | 17.95 | +0.335% | 358,322 | -0.279% |
| 2026-09-30 | 17.90 | 17.98 | 17.89 | 17.89 | +0.337% | 102,845 | +0.056% |
| 2026-09-29 | 17.93 | 17.93 | 17.77 | 17.83 | -0.724% | 632,786 | +0.393% |
| 2026-09-28 | 18.00 | 18.00 | 17.90 | 17.96 | -0.828% | 155,682 | -0.334% |
| 2026-09-25 | 18.16 | 18.16 | 18.08 | 18.11 | -0.385% | 58,819 | -1.160% |
| 2026-09-24 | 18.25 | 18.25 | 18.15 | 18.18 | -0.493% | 69,171 | -1.540% |
| 2026-09-23 | 18.40 | 18.42 | 18.21 | 18.27 | -0.653% | 69,503 | -2.025% |
| 2026-09-22 | 18.45 | 18.50 | 18.38 | 18.39 | -0.217% | 116,410 | -2.664% |
| 2026-09-21 | 18.46 | 18.46 | 18.40 | 18.43 | +0.054% | 41,544 | -2.876% |
| 2026-09-18 | 18.43 | 18.43 | 18.38 | 18.42 | -0.163% | 45,916 | -2.823% |
| 2026-09-17 | 18.59 | 18.59 | 18.41 | 18.45 | +0.435% | 89,664 | -2.981% |
| 2026-09-16 | 18.39 | 18.43 | 18.35 | 18.37 | 0.000% | 148,973 | -2.559% |
| 2026-09-15 | 18.49 | 18.49 | 18.37 | 18.37 | -0.326% | 92,938 | -2.559% |
| 2026-09-14 | 18.45 | 18.50 | 18.34 | 18.43 | -0.217% | 132,847 | -2.876% |
| 2026-09-11 | 18.46 | 18.52 | 18.43 | 18.47 | +0.163% | 171,792 | -3.086% |
| 2026-09-10 | 18.48 | 18.49 | 18.40 | 18.44 | -0.700% | 60,772 | -2.928% |
| 2026-09-09 | 18.66 | 18.66 | 18.55 | 18.57 | -0.159% | 42,030 | -3.608% |
| 2026-09-08 | 18.61 | 18.64 | 18.58 | 18.60 | -0.163% | 64,209 | -3.761% |
| 2026-09-04 | 18.63 | 18.65 | 18.60 | 18.63 | +0.054% | 153,906 | -3.918% |
| 2026-09-03 | 18.69 | 18.69 | 18.59 | 18.62 | 0.000% | 62,157 | -3.867% |
| 2026-09-02 | 18.65 | 18.65 | 18.59 | 18.62 | 0.000% | 72,650 | -3.867% |
| 2026-09-01 | 18.68 | 18.70 | 18.58 | 18.62 | -0.534% | 111,562 | -3.867% |
| 2026-08-31 | 18.75 | 18.75 | 18.71 | 18.72 | -0.266% | 2,386,110 | -4.380% |
| 2026-08-28 | 18.81 | 18.83 | 18.76 | 18.77 | -0.477% | 51,198 | -4.635% |
| 2026-08-27 | 18.88 | 18.89 | 18.84 | 18.86 | -0.053% | 59,863 | -5.090% |
| 2026-08-26 | 18.92 | 18.92 | 18.86 | 18.87 | -0.106% | 38,434 | -5.140% |
| 2026-08-25 | 18.91 | 18.91 | 18.82 | 18.89 | +0.106% | 100,767 | -5.241% |
| 2026-08-24 | 18.89 | 18.90 | 18.82 | 18.87 | -0.106% | 83,134 | -5.140% |
| 2026-08-21 | 18.96 | 18.96 | 18.86 | 18.89 | -0.053% | 15,681 | -5.241% |
| 2026-08-20 | 18.89 | 18.90 | 18.87 | 18.90 | -0.133% | 12,128 | -5.291% |
| 2026-08-19 | 18.95 | 18.95 | 18.90 | 18.93 | +0.399% | 57,134 | -5.417% |
| 2026-08-18 | 18.88 | 18.88 | 18.84 | 18.85 | -0.220% | 28,905 | -5.040% |
| 2026-08-17 | 18.92 | 18.92 | 18.88 | 18.89 | -0.151% | 47,685 | -5.248% |
| 2026-08-14 | 18.97 | 18.97 | 18.90 | 18.92 | -0.264% | 26,377 | -5.391% |
| 2026-08-13 | 18.99 | 19.03 | 18.96 | 18.97 | 0.000% | 68,045 | -5.640% |
| 2026-08-12 | 18.98 | 18.99 | 18.95 | 18.97 | +0.053% | 22,771 | -5.640% |
| 2026-08-11 | 18.95 | 18.96 | 18.90 | 18.96 | +0.106% | 19,114 | -5.591% |
| 2026-08-10 | 18.94 | 18.94 | 18.90 | 18.94 | -0.053% | 27,767 | -5.491% |
| 2026-08-07 | 18.96 | 18.96 | 18.91 | 18.95 | +0.313% | 24,861 | -5.541% |
| 2026-08-06 | 18.93 | 18.93 | 18.87 | 18.89 | -0.260% | 52,355 | -5.245% |
| 2026-08-05 | 18.94 | 18.96 | 18.90 | 18.94 | +0.106% | 58,740 | -5.491% |
| 2026-08-04 | 18.88 | 18.94 | 18.88 | 18.92 | +0.371% | 46,981 | -5.391% |
| 2026-08-03 | 18.85 | 18.87 | 18.84 | 18.85 | +0.159% | 44,828 | -5.040% |
| 2026-07-31 | 18.84 | 18.84 | 18.80 | 18.82 | -0.106% | 129,813 | -4.888% |
| 2026-07-30 | 18.85 | 18.85 | 18.80 | 18.84 | -0.502% | 10,002 | -4.989% |
| 2026-07-29 | 18.94 | 18.97 | 18.93 | 18.93 | -0.185% | 31,512 | -5.466% |
| 2026-07-28 | 18.95 | 18.99 | 18.94 | 18.97 | +0.211% | 27,005 | -5.640% |
| 2026-07-27 | 18.94 | 18.95 | 18.90 | 18.93 | +0.212% | 35,501 | -5.441% |
| 2026-07-24 | 18.87 | 18.94 | 18.87 | 18.89 | +0.319% | 56,328 | -5.241% |
| 2026-07-23 | 18.90 | 18.90 | 18.74 | 18.83 | -0.633% | 43,048 | -4.939% |
| 2026-07-22 | 18.96 | 19.00 | 18.94 | 18.95 | -0.263% | 24,406 | -5.541% |
| 2026-07-21 | 19.03 | 19.03 | 18.98 | 19.00 | -0.158% | 27,472 | -5.789% |
| 2026-07-20 | 19.06 | 19.06 | 19.01 | 19.03 | -0.262% | 30,085 | -5.938% |
| 2026-07-17 | 19.09 | 19.09 | 19.03 | 19.08 | 0.000% | 23,991 | -6.184% |
| 2026-07-16 | 19.08 | 19.10 | 19.03 | 19.08 | -0.105% | 49,783 | -6.184% |
| 2026-07-15 | 19.10 | 19.15 | 19.06 | 19.10 | -0.028% | 35,719 | -6.283% |
| 2026-07-14 | 19.12 | 19.13 | 19.09 | 19.11 | +0.054% | 36,154 | -6.309% |
| 2026-07-13 | 19.11 | 19.11 | 19.08 | 19.09 | -0.026% | 60,203 | -6.258% |
| 2026-07-10 | 19.12 | 19.12 | 19.07 | 19.10 | 0.000% | 21,880 | -6.283% |
| 2026-07-09 | 19.10 | 19.14 | 19.09 | 19.10 | +0.105% | 13,160 | -6.283% |
| 2026-07-08 | 19.09 | 19.12 | 19.07 | 19.08 | -0.286% | 22,415 | -6.184% |
| 2026-07-07 | 19.18 | 19.18 | 19.11 | 19.13 | -0.340% | 70,048 | -6.453% |
| 2026-07-06 | 19.19 | 19.20 | 19.16 | 19.20 | 0.000% | 59,213 | -6.771% |
| 2026-07-02 | 19.20 | 19.20 | 19.16 | 19.20 | +0.104% | 42,119 | -6.771% |
| 2026-07-01 | 19.16 | 19.18 | 19.15 | 19.18 | -0.011% | 59,703 | -6.674% |
| 2026-06-30 | 19.21 | 19.22 | 19.18 | 19.18 | -0.145% | 34,515 | -6.684% |
| 2026-06-29 | 19.19 | 19.21 | 19.16 | 19.21 | -0.156% | 34,553 | -6.819% |
| 2026-06-26 | 19.22 | 19.27 | 19.20 | 19.24 | +0.130% | 31,516 | -6.965% |
| 2026-06-25 | 19.23 | 19.31 | 19.21 | 19.21 | -0.078% | 39,645 | -6.844% |
| 2026-06-24 | 19.21 | 19.23 | 19.21 | 19.23 | +0.313% | 14,234 | -6.916% |
| 2026-06-23 | 19.18 | 19.18 | 19.13 | 19.17 | -0.052% | 38,663 | -6.625% |
| 2026-06-22 | 19.30 | 19.30 | 19.15 | 19.18 | 0.000% | 41,872 | -6.674% |
| 2026-06-18 | 19.18 | 19.20 | 19.14 | 19.18 | +0.261% | 29,002 | -6.674% |
| 2026-06-17 | 19.18 | 19.18 | 19.11 | 19.13 | -0.157% | 130,685 | -6.430% |
| 2026-06-16 | 19.17 | 19.21 | 19.15 | 19.16 | -0.052% | 45,944 | -6.576% |
| 2026-06-15 | 19.18 | 19.18 | 19.11 | 19.17 | +0.157% | 42,893 | -6.625% |
| 2026-06-12 | 19.14 | 19.15 | 19.10 | 19.14 | -0.156% | 42,480 | -6.479% |
| 2026-06-11 | 19.13 | 19.18 | 19.11 | 19.17 | +0.314% | 128,217 | -6.625% |
| 2026-06-10 | 19.16 | 19.16 | 19.09 | 19.11 | -0.209% | 40,191 | -6.332% |
| 2026-06-09 | 19.13 | 19.16 | 19.11 | 19.15 | +0.209% | 91,042 | -6.527% |
| 2026-06-08 | 19.19 | 19.19 | 19.10 | 19.11 | 0.000% | 50,899 | -6.332% |
| 2026-06-05 | 19.10 | 19.12 | 19.08 | 19.11 | -0.261% | 37,936 | -6.332% |
| 2026-06-04 | 19.18 | 19.18 | 19.14 | 19.16 | +0.104% | 40,501 | -6.576% |
| 2026-06-03 | 19.13 | 19.15 | 19.09 | 19.14 | -0.052% | 39,271 | -6.479% |
| 2026-06-02 | 19.17 | 19.17 | 19.13 | 19.15 | +0.105% | 25,458 | -6.527% |
| 2026-06-01 | 19.07 | 19.13 | 19.06 | 19.13 | 0.000% | 32,600 | -6.430% |
| 2026-05-29 | 19.09 | 19.16 | 19.06 | 19.13 | +0.315% | 141,519 | -6.430% |
| 2026-05-28 | 18.97 | 19.07 | 18.97 | 19.07 | -0.105% | 48,774 | -6.135% |
| 2026-05-27 | 19.07 | 19.09 | 19.05 | 19.09 | +0.210% | 35,717 | -6.234% |
| 2026-05-26 | 19.04 | 19.05 | 19.03 | 19.05 | +0.528% | 24,373 | -6.037% |
| 2026-05-22 | 18.96 | 18.97 | 18.91 | 18.95 | +0.106% | 23,664 | -5.541% |
| 2026-05-21 | 18.87 | 18.93 | 18.80 | 18.93 | 0.000% | 82,454 | -5.441% |
| 2026-05-20 | 18.87 | 18.94 | 18.85 | 18.93 | +0.371% | 172,820 | -5.441% |
| 2026-05-19 | 18.86 | 18.88 | 18.80 | 18.86 | -0.317% | 45,900 | -5.090% |
| 2026-05-18 | 18.91 | 18.94 | 18.89 | 18.92 | 0.000% | 54,040 | -5.391% |
| 2026-05-15 | 18.94 | 18.94 | 18.89 | 18.92 | -0.630% | 50,843 | -5.391% |
| 2026-05-14 | 19.08 | 19.10 | 19.04 | 19.04 | -0.105% | 68,685 | -5.987% |
| 2026-05-13 | 19.07 | 19.08 | 19.02 | 19.06 | -0.052% | 54,779 | -6.086% |
| 2026-05-12 | 19.09 | 19.12 | 19.07 | 19.07 | -0.470% | 66,589 | -6.135% |
| 2026-05-11 | 19.14 | 19.16 | 19.11 | 19.16 | 0.000% | 51,557 | -6.576% |
| 2026-05-08 | 19.18 | 19.18 | 19.13 | 19.16 | +0.157% | 3,732 | -6.576% |
| 2026-05-07 | 19.14 | 19.17 | 19.12 | 19.13 | -0.157% | 24,611 | -6.430% |
| 2026-05-06 | 19.17 | 19.17 | 19.15 | 19.16 | +0.272% | 39,818 | -6.576% |
| 2026-05-05 | 19.11 | 19.15 | 19.06 | 19.11 | +0.199% | 232,979 | -6.322% |
| 2026-05-04 | 19.11 | 19.16 | 19.06 | 19.07 | -0.366% | 58,881 | -6.135% |
| 2026-05-01 | 19.13 | 19.14 | 19.10 | 19.14 | +0.052% | 29,487 | -6.479% |
| 2026-04-30 | 19.18 | 19.18 | 19.08 | 19.13 | +0.262% | 47,370 | -6.430% |
| 2026-04-29 | 19.14 | 19.14 | 19.07 | 19.08 | -0.728% | 35,262 | -6.184% |
| 2026-04-28 | 19.20 | 19.22 | 19.17 | 19.22 | -0.104% | 13,291 | -6.868% |
| 2026-04-27 | 19.26 | 19.30 | 19.22 | 19.24 | -0.156% | 33,893 | -6.965% |
| 2026-04-24 | 19.25 | 19.27 | 19.23 | 19.27 | +0.078% | 22,421 | -7.109% |
| 2026-04-23 | 19.25 | 19.27 | 19.21 | 19.25 | +0.078% | 52,343 | -7.037% |
| 2026-04-22 | 19.24 | 19.25 | 19.20 | 19.24 | -0.259% | 32,014 | -6.965% |
| 2026-04-21 | 19.24 | 19.29 | 19.21 | 19.29 | +0.406% | 31,495 | -7.206% |
| 2026-04-20 | 19.24 | 19.28 | 19.21 | 19.21 | -0.301% | 24,087 | -6.829% |
| 2026-04-17 | 19.21 | 19.28 | 19.21 | 19.27 | +0.365% | 86,057 | -7.109% |
| 2026-04-16 | 19.19 | 19.20 | 19.17 | 19.20 | +0.209% | 32,747 | -6.771% |
| 2026-04-15 | 19.19 | 19.24 | 19.12 | 19.16 | -0.156% | 35,658 | -6.576% |
| 2026-04-14 | 19.18 | 19.21 | 19.14 | 19.19 | -0.052% | 27,965 | -6.722% |
| 2026-04-13 | 19.16 | 19.22 | 19.14 | 19.20 | +0.350% | 97,045 | -6.771% |
| 2026-04-10 | 19.17 | 19.17 | 19.13 | 19.13 | -0.297% | 28,454 | -6.444% |
| 2026-04-09 | 19.17 | 19.20 | 19.06 | 19.19 | +0.209% | 51,072 | -6.722% |
| 2026-04-08 | 19.20 | 19.23 | 19.10 | 19.15 | +0.262% | 74,152 | -6.527% |
| 2026-04-07 | 19.05 | 19.10 | 19.02 | 19.10 | 0.000% | 57,141 | -6.283% |
| 2026-04-06 | 19.11 | 19.12 | 19.06 | 19.10 | -0.052% | 59,619 | -6.283% |
| 2026-04-02 | 19.00 | 19.11 | 19.00 | 19.11 | +0.210% | 68,169 | -6.332% |
| 2026-04-01 | 19.07 | 19.08 | 19.04 | 19.07 | +0.368% | 51,866 | -6.135% |
| 2026-03-31 | 18.96 | 19.03 | 18.96 | 19.00 | +0.428% | 56,001 | -5.789% |
| 2026-03-30 | 18.94 | 18.98 | 18.84 | 18.92 | -0.061% | 72,393 | -5.386% |
| 2026-03-27 | 18.95 | 18.95 | 18.88 | 18.93 | -0.103% | 38,119 | -5.444% |
| 2026-03-26 | 18.98 | 18.98 | 18.93 | 18.95 | -0.211% | 57,222 | -5.541% |
| 2026-03-25 | 18.98 | 19.00 | 18.95 | 18.99 | +0.317% | 63,679 | -5.740% |
| 2026-03-24 | 19.01 | 19.01 | 18.90 | 18.93 | -0.473% | 41,057 | -5.441% |
| 2026-03-23 | 19.03 | 19.05 | 19.00 | 19.02 | +0.316% | 33,453 | -5.889% |
| 2026-03-20 | 19.09 | 19.11 | 18.95 | 18.96 | -1.147% | 31,620 | -5.591% |
| 2026-03-19 | 19.17 | 19.18 | 19.14 | 19.18 | +0.053% | 111,188 | -6.674% |
| 2026-03-18 | 19.20 | 19.22 | 19.17 | 19.17 | -0.209% | 50,353 | -6.624% |
| 2026-03-17 | 19.25 | 19.26 | 19.19 | 19.21 | -0.052% | 93,145 | -6.819% |
| 2026-03-16 | 19.22 | 19.30 | 19.19 | 19.22 | +0.203% | 115,613 | -6.868% |
| 2026-03-13 | 19.15 | 19.18 | 19.14 | 19.18 | +0.214% | 51,188 | -6.678% |
| 2026-03-12 | 19.18 | 19.19 | 19.09 | 19.14 | -0.319% | 45,291 | -6.479% |
| 2026-03-11 | 19.23 | 19.25 | 19.20 | 19.20 | -0.254% | 130,157 | -6.777% |
| 2026-03-10 | 19.30 | 19.30 | 19.24 | 19.25 | -0.310% | 101,014 | -7.013% |
| 2026-03-09 | 19.28 | 19.31 | 19.25 | 19.31 | +0.181% | 118,425 | -7.302% |
| 2026-03-06 | 19.29 | 19.30 | 19.25 | 19.28 | -0.129% | 281,208 | -7.134% |
| 2026-03-05 | 19.29 | 19.32 | 19.27 | 19.30 | -0.258% | 52,335 | -7.254% |
| 2026-03-04 | 19.31 | 19.37 | 19.31 | 19.35 | +0.207% | 20,053 | -7.494% |
| 2026-03-03 | 19.34 | 19.35 | 19.27 | 19.31 | -0.666% | 39,435 | -7.302% |
| 2026-03-02 | 19.45 | 19.46 | 19.41 | 19.44 | -0.234% | 31,930 | -7.919% |
| 2026-02-27 | 19.47 | 19.49 | 19.47 | 19.48 | -0.280% | 22,418 | -8.134% |
| 2026-02-26 | 19.50 | 19.56 | 19.50 | 19.54 | +0.255% | 46,145 | -8.392% |
| 2026-02-25 | 19.48 | 19.50 | 19.47 | 19.49 | +0.154% | 48,283 | -8.158% |
| 2026-02-24 | 19.34 | 19.48 | 19.34 | 19.46 | +0.103% | 55,155 | -8.016% |
| 2026-02-23 | 19.46 | 19.47 | 19.43 | 19.44 | -0.051% | 42,157 | -7.922% |
| 2026-02-20 | 19.46 | 19.46 | 19.43 | 19.45 | +0.051% | 77,978 | -7.969% |
| 2026-02-19 | 19.43 | 19.45 | 19.42 | 19.44 | +0.155% | 27,409 | -7.922% |
| 2026-02-18 | 19.41 | 19.44 | 19.39 | 19.41 | -0.078% | 64,961 | -7.779% |
| 2026-02-17 | 19.42 | 19.43 | 19.41 | 19.43 | +0.155% | 25,809 | -7.851% |
| 2026-02-13 | 19.42 | 19.45 | 19.38 | 19.39 | +0.026% | 46,175 | -7.708% |
| 2026-02-12 | 19.36 | 19.40 | 19.34 | 19.39 | +0.259% | 41,699 | -7.684% |
| 2026-02-11 | 19.35 | 19.35 | 19.32 | 19.34 | -0.052% | 61,530 | -7.446% |
| 2026-02-10 | 19.39 | 19.40 | 19.35 | 19.35 | +0.155% | 64,427 | -7.494% |
| 2026-02-09 | 19.30 | 19.33 | 19.28 | 19.32 | +0.285% | 53,020 | -7.350% |
| 2026-02-06 | 19.26 | 19.28 | 19.23 | 19.27 | +0.104% | 47,045 | -7.085% |
| 2026-02-05 | 19.25 | 19.26 | 19.24 | 19.25 | +0.130% | 59,862 | -6.989% |
| 2026-02-04 | 19.19 | 19.22 | 19.18 | 19.22 | +0.110% | 85,749 | -6.868% |
| 2026-02-03 | 19.17 | 19.20 | 19.16 | 19.20 | +0.297% | 62,984 | -6.765% |
| 2026-02-02 | 19.15 | 19.19 | 19.13 | 19.14 | -0.091% | 53,533 | -6.488% |
| 2026-01-30 | 19.16 | 19.18 | 19.15 | 19.16 | -0.223% | 26,662 | -6.574% |
| 2026-01-29 | 19.18 | 19.23 | 19.18 | 19.20 | -0.027% | 26,142 | -6.782% |
| 2026-01-28 | 19.19 | 19.22 | 19.17 | 19.21 | -0.117% | 35,277 | -6.807% |
| 2026-01-27 | 19.23 | 19.24 | 19.20 | 19.23 | -0.104% | 35,375 | -6.916% |
| 2026-01-26 | 19.28 | 19.28 | 19.22 | 19.25 | +0.104% | 22,614 | -7.013% |
| 2026-01-23 | 19.23 | 19.23 | 19.20 | 19.23 | +0.156% | 57,784 | -6.916% |
| 2026-01-22 | 19.19 | 19.23 | 19.17 | 19.20 | +0.078% | 52,528 | -6.771% |
| 2026-01-21 | 19.13 | 19.19 | 19.12 | 19.18 | +0.314% | 43,859 | -6.698% |
| 2026-01-20 | 19.19 | 19.20 | 19.11 | 19.13 | -0.417% | 53,691 | -6.405% |
| 2026-01-16 | 19.27 | 19.27 | 19.20 | 19.20 | -0.182% | 32,016 | -6.795% |
| 2026-01-15 | 19.28 | 19.28 | 19.23 | 19.24 | 0.000% | 20,260 | -6.965% |
| 2026-01-14 | 19.25 | 19.26 | 19.24 | 19.24 | +0.040% | 63,788 | -6.965% |
| 2026-01-13 | 19.27 | 19.27 | 19.23 | 19.23 | -0.014% | 18,050 | -6.927% |
| 2026-01-12 | 19.26 | 19.26 | 19.22 | 19.23 | -0.104% | 33,176 | -6.940% |
| 2026-01-09 | 19.24 | 19.27 | 19.23 | 19.25 | +0.052% | 23,329 | -7.037% |
| 2026-01-08 | 19.25 | 19.28 | 19.23 | 19.25 | -0.130% | 66,524 | -6.989% |
| 2026-01-07 | 19.27 | 19.27 | 19.25 | 19.27 | +0.208% | 38,058 | -7.109% |
| 2026-01-06 | 19.22 | 19.24 | 19.19 | 19.23 | +0.052% | 76,325 | -6.916% |
| 2026-01-05 | 19.25 | 19.25 | 19.20 | 19.22 | 0.000% | 29,540 | -6.868% |
| 2026-01-02 | 19.22 | 19.22 | 19.19 | 19.22 | +0.366% | 20,372 | -6.868% |
| 2025-12-31 | 19.19 | 19.22 | 19.15 | 19.15 | -0.312% | 97,804 | -6.527% |
| 2025-12-30 | 19.19 | 19.22 | 19.19 | 19.21 | -0.260% | 37,641 | -6.819% |
| 2025-12-29 | 19.27 | 19.28 | 19.24 | 19.26 | +0.130% | 34,046 | -7.061% |
| 2025-12-26 | 19.31 | 19.31 | 19.23 | 19.23 | -0.233% | 13,865 | -6.940% |
| 2025-12-24 | 19.25 | 19.28 | 19.24 | 19.28 | +0.156% | 19,742 | -7.158% |
| 2025-12-23 | 19.21 | 19.25 | 19.20 | 19.25 | +0.260% | 40,457 | -7.013% |
| 2025-12-22 | 19.23 | 19.24 | 19.17 | 19.20 | -0.104% | 52,350 | -6.771% |
| 2025-12-19 | 19.21 | 19.26 | 19.20 | 19.22 | +0.052% | 30,376 | -6.868% |
| 2025-12-18 | 19.25 | 19.27 | 19.15 | 19.21 | 0.000% | 51,026 | -6.819% |
| 2025-12-17 | 19.22 | 19.22 | 19.19 | 19.21 | -0.052% | 24,541 | -6.819% |
| 2025-12-16 | 19.16 | 19.22 | 19.16 | 19.22 | +0.209% | 45,806 | -6.868% |
| 2025-12-15 | 19.24 | 19.24 | 19.17 | 19.18 | 0.000% | 84,024 | -6.674% |
| 2025-12-12 | 19.19 | 19.22 | 19.14 | 19.18 | -0.364% | 209,891 | -6.674% |
| 2025-12-11 | 19.28 | 19.28 | 19.21 | 19.25 | +0.052% | 89,095 | -7.013% |
| 2025-12-10 | 19.21 | 19.25 | 19.19 | 19.24 | +0.104% | 22,853 | -6.965% |
| 2025-12-09 | 19.26 | 19.26 | 19.21 | 19.22 | -0.104% | 44,065 | -6.868% |
| 2025-12-08 | 19.27 | 19.27 | 19.20 | 19.24 | -0.104% | 54,494 | -6.965% |
| 2025-12-05 | 19.19 | 19.26 | 19.19 | 19.26 | +0.313% | 85,301 | -7.061% |
| 2025-12-04 | 19.18 | 19.21 | 19.17 | 19.20 | +0.052% | 55,887 | -6.771% |
| 2025-12-03 | 19.21 | 19.24 | 19.15 | 19.19 | -0.208% | 37,388 | -6.722% |
| 2025-12-02 | 19.21 | 19.23 | 19.17 | 19.23 | -0.052% | 52,530 | -6.916% |
| 2025-12-01 | 19.25 | 19.25 | 19.22 | 19.24 | -0.363% | 53,055 | -6.965% |
| 2025-11-28 | 19.29 | 19.31 | 19.29 | 19.31 | +0.052% | 16,506 | -7.302% |
| 2025-11-26 | 19.26 | 19.30 | 19.25 | 19.30 | -0.104% | 54,164 | -7.254% |
| 2025-11-25 | 19.34 | 19.34 | 19.29 | 19.32 | +0.052% | 116,277 | -7.350% |
| 2025-11-24 | 19.35 | 19.35 | 19.30 | 19.31 | -0.026% | 35,948 | -7.302% |
| 2025-11-21 | 19.34 | 19.34 | 19.29 | 19.32 | +0.078% | 61,102 | -7.326% |
| 2025-11-20 | 19.32 | 19.33 | 19.29 | 19.30 | 0.000% | 77,558 | -7.254% |
| 2025-11-19 | 19.36 | 19.37 | 19.30 | 19.30 | -0.258% | 33,957 | -7.254% |
| 2025-11-18 | 19.32 | 19.35 | 19.29 | 19.35 | +0.415% | 74,149 | -7.494% |
| 2025-11-17 | 19.29 | 19.31 | 19.27 | 19.27 | +0.130% | 50,555 | -7.109% |
| 2025-11-14 | 19.44 | 19.44 | 19.25 | 19.25 | -0.233% | 62,331 | -6.989% |
| 2025-11-13 | 19.29 | 19.30 | 19.27 | 19.29 | -0.052% | 71,822 | -7.206% |
| 2025-11-12 | 19.35 | 19.35 | 19.30 | 19.30 | -0.155% | 65,188 | -7.254% |
| 2025-11-11 | 19.33 | 19.34 | 19.31 | 19.33 | +0.155% | 48,519 | -7.398% |
| 2025-11-10 | 19.32 | 19.32 | 19.28 | 19.30 | +0.052% | 39,659 | -7.254% |
| 2025-11-07 | 19.27 | 19.32 | 19.27 | 19.29 | 0.000% | 17,236 | -7.206% |
| 2025-11-06 | 19.31 | 19.31 | 19.26 | 19.29 | +0.208% | 228,001 | -7.206% |
| 2025-11-05 | 19.31 | 19.31 | 19.25 | 19.25 | -0.362% | 39,876 | -7.013% |
| 2025-11-04 | 19.24 | 19.32 | 19.24 | 19.32 | +0.259% | 40,659 | -7.350% |
| 2025-11-03 | 19.30 | 19.30 | 19.25 | 19.27 | -0.155% | 35,916 | -7.109% |
| 2025-10-31 | 19.30 | 19.33 | 19.29 | 19.30 | +0.052% | 52,540 | -7.254% |
| 2025-10-30 | 19.23 | 19.29 | 19.23 | 19.29 | -0.413% | 213,550 | -7.206% |
| 2025-10-29 | 19.40 | 19.40 | 19.34 | 19.37 | -0.206% | 45,441 | -7.589% |
| 2025-10-28 | 19.42 | 19.44 | 19.40 | 19.41 | -0.051% | 38,044 | -7.779% |
| 2025-10-27 | 19.38 | 19.43 | 19.37 | 19.42 | +0.103% | 115,996 | -7.827% |
| 2025-10-24 | 19.45 | 19.45 | 19.38 | 19.40 | 0.000% | 85,986 | -7.732% |
| 2025-10-23 | 19.37 | 19.40 | 19.37 | 19.40 | 0.000% | 182,443 | -7.732% |
| 2025-10-22 | 19.40 | 19.43 | 19.38 | 19.40 | +0.052% | 126,258 | -7.732% |
| 2025-10-21 | 19.44 | 19.46 | 19.39 | 19.39 | -0.154% | 69,989 | -7.684% |
| 2025-10-20 | 19.41 | 19.43 | 19.39 | 19.42 | +0.155% | 199,773 | -7.827% |
| 2025-10-17 | 19.40 | 19.40 | 19.36 | 19.39 | -0.103% | 38,086 | -7.684% |
| 2025-10-16 | 19.31 | 19.42 | 19.31 | 19.41 | +0.414% | 56,121 | -7.779% |
| 2025-10-15 | 19.31 | 19.34 | 19.30 | 19.33 | +0.078% | 27,299 | -7.398% |
| 2025-10-14 | 19.30 | 19.34 | 19.30 | 19.32 | -0.078% | 31,622 | -7.326% |
| 2025-10-13 | 19.28 | 19.33 | 19.26 | 19.33 | +0.520% | 17,460 | -7.398% |
| 2025-10-10 | 19.27 | 19.27 | 19.16 | 19.23 | +0.156% | 71,868 | -6.916% |
| 2025-10-09 | 19.18 | 19.20 | 19.16 | 19.20 | +0.261% | 67,861 | -6.771% |
| 2025-10-08 | 19.19 | 19.21 | 19.13 | 19.15 | -0.208% | 61,084 | -6.527% |
| 2025-10-07 | 19.15 | 19.20 | 19.15 | 19.19 | +0.209% | 29,741 | -6.722% |
| 2025-10-06 | 19.13 | 19.15 | 19.12 | 19.15 | 0.000% | 20,107 | -6.527% |
| 2025-10-03 | 19.16 | 19.18 | 19.13 | 19.15 | +0.144% | 51,156 | -6.527% |
| 2025-10-02 | 19.15 | 19.15 | 19.12 | 19.12 | -0.118% | 89,489 | -6.393% |
| 2025-10-01 | 19.16 | 19.18 | 19.14 | 19.14 | +0.078% | 61,577 | -6.503% |
| 2025-09-30 | 19.15 | 19.15 | 19.11 | 19.13 | 0.000% | 74,910 | -6.430% |
| 2025-09-29 | 19.09 | 19.14 | 19.09 | 19.13 | 0.000% | 60,070 | -6.430% |
| 2025-09-26 | 19.16 | 19.17 | 19.13 | 19.13 | -0.157% | 105,180 | -6.430% |
| 2025-09-25 | 19.14 | 19.16 | 19.11 | 19.16 | +0.052% | 145,664 | -6.576% |
| 2025-09-24 | 19.16 | 19.17 | 19.14 | 19.15 | -0.156% | 70,397 | -6.527% |
| 2025-09-23 | 19.19 | 19.20 | 19.16 | 19.18 | -0.052% | 106,154 | -6.674% |
| 2025-09-22 | 19.20 | 19.21 | 19.17 | 19.19 | 0.000% | 512,637 | -6.722% |
| 2025-09-19 | 19.18 | 19.19 | 19.16 | 19.19 | +0.209% | 29,454 | -6.722% |
| 2025-09-18 | 19.18 | 19.20 | 19.15 | 19.15 | -0.208% | 59,552 | -6.527% |
| 2025-09-17 | 19.21 | 19.29 | 19.18 | 19.19 | +0.104% | 108,117 | -6.722% |
| 2025-09-16 | 19.20 | 19.21 | 19.13 | 19.17 | 0.000% | 1,907,887 | -6.625% |
| 2025-09-15 | 19.21 | 19.21 | 19.15 | 19.17 | +0.262% | 121,369 | -6.625% |
| 2025-09-12 | 19.11 | 19.14 | 19.09 | 19.12 | -0.209% | 99,346 | -6.381% |
| 2025-09-11 | 19.09 | 19.16 | 19.09 | 19.16 | +0.577% | 204,471 | -6.576% |
| 2025-09-10 | 18.99 | 19.05 | 18.99 | 19.05 | +0.634% | 733,935 | -6.037% |
| 2025-09-09 | 18.96 | 19.02 | 18.93 | 18.93 | -0.316% | 228,543 | -5.441% |
| 2025-09-08 | 18.87 | 19.00 | 18.87 | 18.99 | +0.796% | 62,483 | -5.740% |
| 2025-09-05 | 18.77 | 18.84 | 18.77 | 18.84 | +0.803% | 211,845 | -4.989% |
| 2025-09-04 | 18.67 | 18.69 | 18.65 | 18.69 | +0.376% | 303,259 | -4.227% |
| 2025-09-03 | 18.56 | 18.63 | 18.56 | 18.62 | +0.431% | 163,343 | -3.867% |
| 2025-09-02 | 18.56 | 18.58 | 18.53 | 18.54 | -0.215% | 628,678 | -3.452% |
| 2025-08-29 | 18.59 | 18.62 | 18.49 | 18.58 | -0.268% | 94,147 | -3.660% |
| 2025-08-28 | 18.70 | 18.70 | 18.58 | 18.63 | -0.214% | 52,256 | -3.918% |
| 2025-08-27 | 18.60 | 18.77 | 18.60 | 18.67 | +0.134% | 96,127 | -4.124% |
| 2025-08-26 | 18.64 | 18.65 | 18.62 | 18.64 | +0.027% | 104,567 | -3.996% |
| 2025-08-25 | 18.65 | 18.65 | 18.62 | 18.64 | -0.214% | 103,233 | -3.970% |
| 2025-08-22 | 18.62 | 18.68 | 18.55 | 18.68 | +0.592% | 59,580 | -4.176% |
| 2025-08-21 | 18.57 | 18.59 | 18.53 | 18.57 | -0.054% | 448,477 | -3.608% |
| 2025-08-20 | 18.59 | 18.60 | 18.55 | 18.58 | +0.054% | 92,481 | -3.660% |
| 2025-08-19 | 18.60 | 18.61 | 18.55 | 18.57 | -0.054% | 141,482 | -3.608% |
| 2025-08-18 | 18.59 | 18.59 | 18.56 | 18.58 | -0.108% | 177,603 | -3.660% |
| 2025-08-15 | 18.58 | 18.60 | 18.57 | 18.60 | +0.108% | 109,351 | -3.763% |
| 2025-08-14 | 18.63 | 18.64 | 18.56 | 18.58 | -0.322% | 171,843 | -3.660% |
| 2025-08-13 | 18.66 | 18.67 | 18.63 | 18.64 | -0.054% | 124,131 | -3.970% |
| 2025-08-12 | 18.61 | 18.65 | 18.59 | 18.65 | +0.107% | 97,488 | -4.021% |
| 2025-08-11 | 18.66 | 18.66 | 18.60 | 18.63 | +0.107% | 160,174 | -3.918% |
| 2025-08-08 | 18.58 | 18.61 | 18.57 | 18.61 | 0.000% | 42,719 | -3.815% |
| 2025-08-07 | 18.56 | 18.63 | 18.56 | 18.61 | +0.215% | 327,780 | -3.815% |
| 2025-08-06 | 18.57 | 18.65 | 18.51 | 18.57 | -0.215% | 201,883 | -3.608% |
| 2025-08-05 | 18.56 | 18.62 | 18.56 | 18.61 | +0.161% | 339,091 | -3.815% |
| 2025-08-04 | 18.62 | 18.62 | 18.56 | 18.58 | -0.108% | 926,559 | -3.660% |
| 2025-08-01 | 18.57 | 18.60 | 18.56 | 18.60 | +0.922% | 250,815 | -3.763% |
| 2025-07-31 | 18.43 | 18.46 | 18.42 | 18.43 | +0.327% | 120,792 | -2.876% |
| 2025-07-30 | 18.42 | 18.43 | 18.36 | 18.37 | -0.810% | 315,025 | -2.559% |
| 2025-07-29 | 18.48 | 18.55 | 18.47 | 18.52 | +0.379% | 187,408 | -3.348% |
| 2025-07-28 | 18.45 | 18.47 | 18.43 | 18.45 | -0.108% | 192,977 | -2.981% |
| 2025-07-25 | 18.45 | 18.47 | 18.44 | 18.47 | +0.054% | 194,513 | -3.086% |
| 2025-07-24 | 18.46 | 18.46 | 18.43 | 18.46 | 0.000% | 188,261 | -3.034% |
| 2025-07-23 | 18.47 | 18.49 | 18.40 | 18.46 | -0.270% | 1,223,887 | -3.034% |
| 2025-07-22 | 18.55 | 18.55 | 18.49 | 18.51 | 0.000% | 62,178 | -3.296% |
| 2025-07-21 | 18.51 | 18.54 | 18.48 | 18.51 | +0.380% | 155,923 | -3.296% |
| 2025-07-18 | 18.51 | 18.51 | 18.41 | 18.44 | -0.162% | 75,488 | -2.928% |
| 2025-07-17 | 18.54 | 18.54 | 18.45 | 18.47 | -0.378% | 45,288 | -3.086% |
| 2025-07-16 | 18.57 | 18.58 | 18.49 | 18.54 | -0.108% | 95,926 | -3.452% |
| 2025-07-15 | 18.63 | 18.63 | 18.52 | 18.56 | -0.215% | 83,886 | -3.556% |
| 2025-07-14 | 18.59 | 18.61 | 18.57 | 18.60 | -0.054% | 84,556 | -3.763% |
| 2025-07-11 | 18.60 | 18.62 | 18.58 | 18.61 | -0.214% | 136,689 | -3.815% |
| 2025-07-10 | 18.64 | 18.67 | 18.64 | 18.65 | -0.054% | 134,293 | -4.021% |
| 2025-07-09 | 18.64 | 18.67 | 18.63 | 18.66 | +0.107% | 52,453 | -4.073% |
| 2025-07-08 | 18.64 | 18.65 | 18.61 | 18.64 | -0.107% | 146,958 | -3.970% |
| 2025-07-07 | 18.67 | 18.67 | 18.62 | 18.66 | -0.161% | 117,537 | -4.073% |
| 2025-07-03 | 18.68 | 18.70 | 18.66 | 18.69 | -0.187% | 41,094 | -4.227% |
| 2025-07-02 | 18.69 | 18.73 | 18.68 | 18.73 | +0.027% | 70,003 | -4.406% |
| 2025-07-01 | 18.73 | 18.74 | 18.70 | 18.72 | +0.053% | 86,672 | -4.380% |
| 2025-06-30 | 18.69 | 18.73 | 18.67 | 18.71 | +0.214% | 114,178 | -4.329% |
| 2025-06-27 | 18.65 | 18.68 | 18.63 | 18.67 | -0.374% | 58,356 | -4.124% |
| 2025-06-26 | 18.72 | 18.75 | 18.70 | 18.74 | 0.000% | 85,960 | -4.482% |
| 2025-06-25 | 18.71 | 18.74 | 18.67 | 18.74 | +0.150% | 153,645 | -4.482% |
| 2025-06-24 | 18.71 | 18.74 | 18.69 | 18.71 | +0.011% | 203,981 | -4.339% |
| 2025-06-23 | 18.70 | 18.75 | 18.70 | 18.71 | +0.053% | 88,047 | -4.329% |
| 2025-06-20 | 18.66 | 18.70 | 18.66 | 18.70 | +0.161% | 133,915 | -4.278% |
| 2025-06-18 | 18.73 | 18.73 | 18.65 | 18.67 | -0.160% | 87,187 | -4.124% |
| 2025-06-17 | 18.69 | 18.72 | 18.68 | 18.70 | +0.214% | 53,991 | -4.278% |
| 2025-06-16 | 18.67 | 18.69 | 18.64 | 18.66 | 0.000% | 61,337 | -4.073% |
| 2025-06-13 | 18.75 | 18.75 | 18.65 | 18.66 | -0.427% | 40,246 | -4.073% |
| 2025-06-12 | 18.70 | 18.75 | 18.68 | 18.74 | +0.483% | 68,707 | -4.482% |
| 2025-06-11 | 18.60 | 18.67 | 18.60 | 18.65 | +0.215% | 60,041 | -4.021% |
| 2025-06-10 | 18.66 | 18.66 | 18.59 | 18.61 | -0.054% | 124,048 | -3.815% |
| 2025-06-09 | 18.57 | 18.63 | 18.55 | 18.62 | +0.431% | 98,534 | -3.867% |
| 2025-06-06 | 18.62 | 18.62 | 18.53 | 18.54 | -0.643% | 110,601 | -3.452% |
| 2025-06-05 | 18.69 | 18.70 | 18.63 | 18.66 | 0.000% | 127,848 | -4.073% |
| 2025-06-04 | 18.67 | 18.68 | 18.64 | 18.66 | +0.269% | 86,666 | -4.073% |
| 2025-06-03 | 18.61 | 18.62 | 18.55 | 18.61 | +0.108% | 182,156 | -3.815% |
| 2025-06-02 | 18.63 | 18.64 | 18.56 | 18.59 | -0.322% | 88,567 | -3.712% |
| 2025-05-30 | 18.67 | 18.68 | 18.63 | 18.65 | -0.107% | 77,415 | -4.021% |
| 2025-05-29 | 18.65 | 18.70 | 18.65 | 18.67 | -0.374% | 63,207 | -4.124% |
| 2025-05-28 | 18.74 | 18.75 | 18.69 | 18.74 | -0.053% | 147,127 | -4.482% |
| 2025-05-27 | 18.78 | 18.78 | 18.69 | 18.75 | +0.375% | 81,859 | -4.533% |
| 2025-05-23 | 18.69 | 18.70 | 18.67 | 18.68 | +0.161% | 83,043 | -4.176% |
| 2025-05-22 | 18.62 | 18.67 | 18.60 | 18.65 | 0.000% | 136,477 | -4.021% |
| 2025-05-21 | 18.73 | 18.74 | 18.64 | 18.65 | -0.667% | 158,961 | -4.021% |
| 2025-05-20 | 18.79 | 18.80 | 18.76 | 18.78 | -0.290% | 177,985 | -4.662% |
| 2025-05-19 | 18.70 | 18.85 | 18.70 | 18.83 | -0.002% | 140,131 | -4.939% |
| 2025-05-16 | 18.89 | 18.89 | 18.83 | 18.83 | +0.002% | 37,307 | -4.940% |
| 2025-05-15 | 18.77 | 18.86 | 18.77 | 18.83 | +0.588% | 73,233 | -4.939% |
| 2025-05-14 | 18.82 | 18.82 | 18.72 | 18.72 | -0.584% | 95,086 | -4.380% |
| 2025-05-13 | 18.82 | 18.84 | 18.78 | 18.83 | +0.053% | 48,550 | -4.939% |
| 2025-05-12 | 18.83 | 18.84 | 18.80 | 18.82 | -0.159% | 76,360 | -4.888% |
| 2025-05-09 | 18.91 | 18.91 | 18.85 | 18.85 | +0.106% | 104,891 | -5.040% |
| 2025-05-08 | 18.90 | 18.91 | 18.82 | 18.83 | -0.318% | 121,102 | -4.939% |
| 2025-05-07 | 18.87 | 18.92 | 18.85 | 18.89 | 0.000% | 55,443 | -5.241% |
| 2025-05-06 | 18.78 | 18.89 | 18.75 | 18.89 | +0.532% | 104,892 | -5.241% |
| 2025-05-05 | 18.87 | 18.87 | 18.77 | 18.79 | -0.212% | 137,102 | -4.737% |
| 2025-05-02 | 18.81 | 18.84 | 18.79 | 18.83 | -0.212% | 82,312 | -4.939% |
| 2025-05-01 | 18.92 | 18.94 | 18.82 | 18.87 | -0.317% | 85,158 | -5.140% |
| 2025-04-30 | 18.84 | 18.93 | 18.84 | 18.93 | +0.371% | 125,269 | -5.441% |
| 2025-04-29 | 18.80 | 18.88 | 18.80 | 18.86 | -0.370% | 118,942 | -5.090% |
| 2025-04-28 | 18.85 | 18.93 | 18.83 | 18.93 | +0.106% | 180,689 | -5.441% |
| 2025-04-25 | 18.87 | 18.91 | 18.80 | 18.91 | +0.265% | 180,046 | -5.341% |
| 2025-04-24 | 18.79 | 18.90 | 18.76 | 18.86 | +0.802% | 207,577 | -5.090% |
| 2025-04-23 | 18.89 | 18.98 | 18.67 | 18.71 | +0.646% | 1,251,184 | -4.329% |
| 2025-04-22 | 18.64 | 18.67 | 18.47 | 18.59 | +0.054% | 167,598 | -3.712% |
| 2025-04-21 | 18.74 | 18.74 | 18.53 | 18.58 | -0.748% | 190,983 | -3.660% |
| 2025-04-17 | 18.76 | 18.79 | 18.71 | 18.72 | -0.266% | 78,895 | -4.380% |
| 2025-04-16 | 18.75 | 18.79 | 18.73 | 18.77 | +0.214% | 99,329 | -4.635% |
| 2025-04-15 | 18.70 | 18.77 | 18.66 | 18.73 | +0.214% | 308,369 | -4.431% |
| 2025-04-14 | 18.70 | 18.70 | 18.59 | 18.69 | 0.000% | 467,170 | -4.227% |