PGIM Active Aggregate Bond ETF (PAB) Exchange: NYSE ARCA

  1. Profile
  2. PGIM Active Aggregate Bond ETF (PAB)

Data as of Nov. 21, 2025

$42.92 ($-0.02) -0.05%

PGIM Active Aggregate Bond ETF - Daily Information
Click for more stock information on PGIM Active Aggregate Bond ETF.
Daily Information Data
Date Nov. 21, 2025
Open $42.91
Previous Close $42.92
High $42.97
Low $42.91
Adjusted Open $42.91
Previous Adjusted Close $42.92
Adjusted High $42.97
Adjusted Low $42.91
Invest in PGIM Active Aggregate Bond ETF (PAB)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for PGIM Active Aggregate Bond ETF (PAB)
Date Open High Low Close Adj.Close Volume
2025-11-07 $42.91 $42.97 $42.91 $42.92 $42.92 46,537
2025-11-06 $42.96 $42.96 $42.94 $42.94 $42.94 8,481
2025-11-05 $42.80 $42.80 $42.78 $42.78 $42.78 8,951
2025-11-04 $42.85 $42.96 $42.85 $42.92 $42.92 5,649
2025-11-03 $42.84 $42.88 $42.84 $42.86 $42.86 6,697
2025-10-31 $43.06 $43.08 $43.06 $43.07 $42.91 986
2025-10-30 $43.09 $43.15 $43.09 $43.14 $42.98 1,391
2025-10-29 $43.33 $43.33 $43.18 $43.18 $43.02 1,838
2025-10-28 $43.36 $43.40 $43.35 $43.39 $43.23 2,512
2025-10-27 $43.03 $43.40 $43.03 $43.38 $43.22 10,715
2025-10-24 $43.34 $43.36 $43.34 $43.36 $43.20 10,405
2025-10-23 $43.30 $43.31 $43.29 $43.29 $43.13 1,805
2025-10-22 $43.31 $43.38 $43.31 $43.37 $43.21 8,622
2025-10-21 $43.41 $43.41 $43.36 $43.36 $43.20 6,202
2025-10-20 $43.31 $43.31 $43.31 $43.31 $43.15 203
2025-10-17 $43.23 $43.33 $43.23 $43.24 $43.08 2,264
2025-10-16 $43.27 $43.30 $43.26 $43.29 $43.13 1,976
2025-10-15 $43.15 $43.24 $43.12 $43.15 $42.99 3,413
2025-10-14 $43.04 $43.16 $43.03 $43.15 $42.99 3,199
2025-10-13 $42.98 $43.08 $42.98 $43.07 $42.91 3,907
2025-10-10 $43.03 $43.11 $43.02 $43.03 $43.03 3,328
2025-10-09 $42.87 $42.87 $42.85 $42.85 $42.85 604
2025-10-08 $42.94 $42.98 $42.90 $42.90 $42.90 3,354
2025-10-07 $42.89 $42.97 $42.87 $42.87 $42.87 627
2025-10-06 $42.87 $42.90 $42.82 $42.82 $42.82 1,697
2025-10-03 $42.95 $42.95 $42.90 $42.90 $42.90 15,957
2025-10-02 $42.90 $42.96 $42.90 $42.95 $42.95 2,260
2025-10-01 $42.92 $42.92 $42.86 $42.89 $42.89 4,836
2025-09-30 $43.02 $43.04 $42.93 $42.94 $42.79 32,574
2025-09-29 $42.93 $42.98 $42.93 $42.96 $42.80 12,691
2025-09-26 $42.87 $42.87 $42.83 $42.85 $42.85 4,969
2025-09-25 $42.82 $42.85 $42.81 $42.85 $42.85 6,366
2025-09-24 $42.93 $43.01 $42.90 $42.92 $42.92 12,356
2025-09-23 $42.99 $42.99 $42.92 $42.98 $42.98 5,960
2025-09-22 $42.93 $43.14 $42.89 $42.95 $42.95 8,317
2025-09-19 $42.99 $42.99 $42.92 $42.96 $42.96 9,818
2025-09-18 $42.96 $43.03 $42.96 $42.97 $42.97 16,761
2025-09-17 $43.20 $43.20 $43.08 $43.09 $43.09 11,966
2025-09-16 $43.16 $43.19 $43.16 $43.17 $43.17 3,740
2025-09-15 $43.14 $43.23 $43.14 $43.14 $43.14 37,830
2025-09-12 $43.02 $43.30 $43.01 $43.06 $43.06 26,200
2025-09-11 $43.08 $43.14 $43.05 $43.12 $43.12 10,353
2025-09-10 $43.00 $43.04 $42.99 $43.04 $43.04 3,471
2025-09-09 $42.92 $42.95 $42.92 $42.93 $42.93 13,943
2025-09-08 $42.98 $43.00 $42.95 $43.00 $43.00 175,194
2025-09-05 $42.85 $42.91 $42.85 $42.85 $42.85 7,666
2025-09-04 $42.53 $42.64 $42.53 $42.64 $42.64 150,736
2025-09-03 $42.48 $42.52 $42.48 $42.49 $42.49 4,987
2025-09-02 $42.34 $42.35 $42.32 $42.34 $42.34 6,428
2025-08-29 $42.58 $42.58 $42.56 $42.58 $42.44 9,892
2025-08-28 $42.57 $42.64 $42.57 $42.63 $42.49 5,583
2025-08-27 $42.46 $42.58 $42.46 $42.56 $42.42 6,978
2025-08-26 $42.48 $42.53 $42.44 $42.53 $42.39 6,778
2025-08-25 $42.45 $42.52 $42.45 $42.48 $42.33 3,848
2025-08-22 $42.37 $42.51 $42.37 $42.51 $42.37 3,550
2025-08-21 $42.29 $42.31 $42.27 $42.30 $42.15 13,906
2025-08-20 $42.38 $42.44 $42.36 $42.40 $42.26 16,876
2025-08-19 $42.35 $42.39 $42.35 $42.37 $42.23 7,028
2025-08-18 $42.35 $42.35 $42.28 $42.32 $42.18 15,769
2025-08-15 $42.43 $42.43 $42.34 $42.34 $42.34 174,736
2025-08-14 $42.42 $42.43 $42.42 $42.42 $42.42 4,616
2025-08-13 $42.49 $42.52 $42.49 $42.52 $42.52 8,236
2025-08-12 $42.34 $42.37 $42.34 $42.36 $42.36 6,524
2025-08-11 $42.37 $42.40 $42.37 $42.37 $42.37 12,225
2025-08-08 $42.34 $42.37 $42.33 $42.35 $42.35 90,373
2025-08-07 $42.41 $42.46 $42.41 $42.42 $42.42 7,474
2025-08-06 $42.40 $42.51 $42.39 $42.44 $42.44 7,368
2025-08-05 $42.44 $42.48 $42.44 $42.48 $42.48 9,225
2025-08-04 $42.49 $42.58 $42.47 $42.47 $42.47 8,433
2025-08-01 $42.34 $42.47 $42.34 $42.47 $42.47 8,708
2025-07-31 $42.28 $42.28 $42.20 $42.25 $42.10 3,704
2025-07-30 $42.21 $42.27 $42.21 $42.21 $42.06 2,118
2025-07-29 $42.20 $42.30 $42.20 $42.29 $42.14 7,066
2025-07-28 $42.07 $42.09 $42.05 $42.09 $41.94 4,765
2025-07-25 $42.05 $42.20 $42.05 $42.19 $42.04 9,023
2025-07-24 $42.04 $42.06 $42.04 $42.05 $41.90 5,838
2025-07-23 $42.11 $42.12 $42.09 $42.10 $41.95 3,235
2025-07-22 $42.17 $42.24 $42.17 $42.20 $42.05 7,255
2025-07-21 $42.13 $42.17 $42.10 $42.11 $41.96 3,750
2025-07-18 $41.97 $42.00 $41.97 $41.98 $41.82 988
2025-07-17 $41.90 $41.91 $41.90 $41.91 $41.75 576
2025-07-16 $41.93 $41.93 $41.83 $41.89 $41.73 2,345
2025-07-15 $41.83 $41.83 $41.83 $41.83 $41.68 1,923
2025-07-14 $41.93 $41.96 $41.93 $41.96 $41.81 8,259
2025-07-11 $42.00 $42.03 $41.97 $41.97 $41.82 9,236
2025-07-10 $42.06 $42.14 $42.06 $42.14 $41.98 5,436
2025-07-09 $42.08 $42.13 $42.08 $42.12 $41.97 12,778
2025-07-08 $41.92 $41.95 $41.92 $41.95 $41.79 5,526
2025-07-07 $41.98 $41.99 $41.98 $41.99 $41.84 2,233
2025-07-03 $42.14 $42.14 $42.13 $42.14 $42.14 1,036
2025-07-02 $42.25 $42.29 $42.20 $42.29 $42.29 83,819
2025-07-01 $42.29 $42.36 $42.29 $42.32 $42.32 2,751
2025-06-30 $42.48 $42.50 $42.48 $42.50 $42.35 2,449
2025-06-27 $42.37 $42.45 $42.32 $42.34 $42.20 4,806
2025-06-26 $42.38 $42.47 $42.38 $42.43 $42.29 4,483
2025-06-25 $42.25 $42.29 $42.25 $42.29 $42.29 3,689
2025-06-24 $42.22 $42.30 $42.22 $42.29 $42.29 2,686
2025-06-23 $42.18 $42.22 $42.12 $42.13 $42.13 1,950
2025-06-20 $42.03 $42.03 $42.02 $42.02 $42.02 3,904
2025-06-18 $42.01 $42.01 $41.97 $41.98 $41.98 2,495
2025-06-17 $41.93 $41.97 $41.88 $41.97 $41.97 8,895
2025-06-16 $41.91 $41.91 $41.84 $41.85 $41.85 8,257
2025-06-13 $41.90 $41.93 $41.90 $41.93 $41.93 1,958
2025-06-12 $42.06 $42.07 $42.06 $42.07 $42.07 3,045
2025-06-11 $41.89 $41.91 $41.89 $41.89 $41.89 3,012
2025-06-10 $41.76 $41.76 $41.73 $41.74 $41.74 15,985
2025-06-09 $41.67 $41.69 $41.60 $41.69 $41.69 4,681
2025-06-06 $41.66 $41.66 $41.60 $41.62 $41.62 2,877
2025-06-05 $41.95 $41.96 $41.84 $41.84 $41.84 17,733
2025-06-04 $41.81 $41.93 $41.81 $41.92 $41.92 5,118
2025-06-03 $41.70 $41.70 $41.65 $41.67 $41.67 6,690
2025-06-02 $41.70 $41.70 $41.63 $41.68 $41.68 8,174
2025-05-30 $41.94 $41.94 $41.88 $41.91 $41.76 11,959
2025-05-29 $41.87 $41.90 $41.83 $41.85 $41.71 7,603
2025-05-28 $41.69 $41.72 $41.69 $41.71 $41.57 6,024
2025-05-27 $41.79 $41.81 $41.77 $41.78 $41.64 7,907
2025-05-23 $41.56 $41.59 $41.54 $41.59 $41.45 3,324
2025-05-22 $41.50 $41.53 $41.50 $41.52 $41.38 3,328
2025-05-21 $41.47 $41.47 $41.42 $41.43 $41.28 711
2025-05-20 $41.64 $41.71 $41.64 $41.70 $41.56 10,253
2025-05-19 $41.64 $41.77 $41.64 $41.77 $41.63 6,899
2025-05-16 $41.84 $41.84 $41.79 $41.79 $41.64 13,546
2025-05-15 $41.73 $41.78 $41.71 $41.76 $41.62 13,705
2025-05-14 $41.57 $41.57 $41.51 $41.51 $41.37 151,225
2025-05-13 $41.71 $41.71 $41.58 $41.63 $41.49 82,620
2025-05-12 $41.73 $41.85 $41.69 $41.69 $41.54 10,869
2025-05-09 $41.83 $41.86 $41.83 $41.84 $41.84 9,617
2025-05-08 $42.06 $42.06 $41.82 $41.83 $41.83 8,775
2025-05-07 $42.01 $42.11 $42.01 $42.03 $42.03 14,607
2025-05-06 $41.91 $41.93 $41.91 $41.93 $41.93 1,708
2025-05-05 $41.78 $41.83 $41.78 $41.83 $41.83 4,379
2025-05-02 $41.96 $41.99 $41.91 $41.92 $41.92 5,862
2025-05-01 $42.08 $42.09 $42.05 $42.09 $42.09 12,352
2025-04-30 $42.35 $42.39 $42.23 $42.39 $42.23 9,763
2025-04-29 $42.27 $42.39 $42.27 $42.38 $42.22 7,569
2025-04-28 $42.13 $42.30 $42.13 $42.28 $42.12 4,229
2025-04-25 $42.09 $42.15 $42.09 $42.15 $42.00 8,592
2025-04-24 $41.93 $42.00 $41.92 $42.00 $41.84 9,716
2025-04-23 $42.02 $42.02 $41.74 $41.76 $41.61 9,305
2025-04-22 $41.71 $41.72 $41.58 $41.68 $41.53 7,256
2025-04-21 $41.77 $41.77 $41.56 $41.65 $41.50 37,846
2025-04-17 $41.89 $41.89 $41.77 $41.80 $41.80 9,383
2025-04-16 $41.78 $41.93 $41.77 $41.91 $41.91 91,947
2025-04-15 $41.72 $41.87 $41.68 $41.76 $41.76 30,141
2025-04-14 $41.64 $41.71 $41.55 $41.66 $41.66 34,898
2025-04-11 $41.22 $41.41 $41.14 $41.36 $41.36 45,519
2025-04-10 $41.78 $41.78 $41.18 $41.53 $41.53 42,875
2025-04-09 $41.36 $41.76 $40.73 $41.76 $41.76 35,612
2025-04-08 $41.85 $41.85 $41.42 $41.69 $41.69 21,079
2025-04-07 $42.37 $42.37 $41.79 $41.97 $41.97 31,352
2025-04-04 $42.83 $42.83 $42.47 $42.54 $42.54 24,865
2025-04-03 $42.61 $42.61 $42.12 $42.55 $42.55 23,837
2025-04-02 $42.40 $42.40 $42.28 $42.30 $42.30 50,172
2025-04-01 $42.36 $42.36 $42.35 $42.35 $42.35 6,703
2025-03-31 $42.30 $42.36 $42.30 $42.36 $42.22 12,061
2025-03-28 $42.23 $42.23 $42.22 $42.23 $42.23 2,507
2025-03-27 $42.03 $42.03 $42.01 $42.03 $42.03 1,420
2025-03-26 $42.10 $42.10 $42.07 $42.07 $42.07 1,494
2025-03-25 $42.15 $42.28 $42.15 $42.17 $42.17 6,757
2025-03-24 $42.17 $42.17 $42.11 $42.11 $42.11 2,552
2025-03-21 $42.31 $42.31 $42.30 $42.30 $42.30 1,187
2025-03-20 $42.33 $42.36 $42.33 $42.34 $42.34 2,022
2025-03-19 $42.14 $42.31 $42.14 $42.31 $42.31 6,453
2025-03-18 $42.18 $42.20 $42.18 $42.19 $42.19 1,499
2025-03-17 $42.24 $42.24 $42.14 $42.14 $42.14 1,219
2025-03-14 $42.16 $42.23 $42.14 $42.14 $42.14 1,838
2025-03-13 $42.21 $42.21 $42.21 $42.21 $42.21 17
2025-03-12 $42.14 $42.14 $42.06 $42.07 $42.07 48,117
2025-03-11 $42.35 $42.37 $42.17 $42.18 $42.18 9,690
2025-03-10 $42.35 $42.35 $42.32 $42.33 $42.33 3,612
2025-03-07 $42.28 $42.28 $42.11 $42.11 $42.11 181
2025-03-06 $42.19 $42.20 $42.17 $42.17 $42.17 612
2025-03-05 $42.28 $42.28 $42.22 $42.22 $42.22 1,249
2025-03-04 $42.40 $42.40 $42.36 $42.36 $42.36 2,732
2025-03-03 $42.41 $42.48 $42.41 $42.48 $42.48 2,695
2025-02-28 $42.52 $42.52 $42.52 $42.52 $42.52 122
2025-02-27 $42.34 $42.34 $42.34 $42.34 $42.34 1,026
2025-02-26 $42.40 $42.41 $42.40 $42.41 $42.41 257
2025-02-25 $42.32 $42.32 $42.32 $42.32 $42.32 74
2025-02-24 $42.04 $42.11 $42.04 $42.07 $42.07 327
2025-02-21 $42.01 $42.01 $42.01 $42.01 $42.01 319
2025-02-20 $41.81 $41.85 $41.81 $41.82 $41.82 2,913
2025-02-19 $41.75 $41.75 $41.75 $41.75 $41.75 17
2025-02-18 $41.69 $41.69 $41.69 $41.69 $41.69 64
2025-02-14 $41.85 $41.85 $41.85 $41.85 $41.85 47
2025-02-13 $41.72 $41.72 $41.72 $41.72 $41.72 110
2025-02-12 $41.49 $41.49 $41.46 $41.46 $41.46 270
2025-02-11 $41.69 $41.69 $41.68 $41.68 $41.68 200
2025-02-10 $41.81 $41.81 $41.74 $41.74 $41.74 1,074
2025-02-07 $41.72 $41.74 $41.72 $41.74 $41.74 1,876
2025-02-06 $41.80 $41.91 $41.80 $41.87 $41.87 789
2025-02-05 $41.92 $41.92 $41.91 $41.91 $41.91 319
2025-02-04 $41.68 $41.68 $41.68 $41.68 $41.68 193
2025-02-03 $41.76 $41.76 $41.62 $41.62 $41.62 315
2025-01-31 $41.69 $41.69 $41.69 $41.69 $41.55 287
2025-01-30 $41.81 $41.81 $41.81 $41.81 $41.67 274
2025-01-29 $41.72 $41.73 $41.72 $41.73 $41.59 852
2025-01-28 $41.67 $41.76 $41.67 $41.76 $41.62 828
2025-01-27 $41.74 $41.80 $41.74 $41.77 $41.63 2,227
2025-01-24 $41.53 $41.55 $41.53 $41.55 $41.55 5,405
2025-01-23 $41.48 $41.48 $41.48 $41.48 $41.48 2
2025-01-22 $41.54 $41.55 $41.53 $41.55 $41.55 28,360
2025-01-21 $41.63 $41.63 $41.57 $41.62 $41.62 719
2025-01-17 $41.55 $41.61 $41.50 $41.57 $41.57 4,351
2025-01-16 $41.50 $41.61 $41.50 $41.61 $41.61 1,315
2025-01-15 $41.41 $41.50 $41.40 $41.40 $41.40 2,558
2025-01-14 $41.05 $41.14 $41.04 $41.04 $41.04 2,863
2025-01-13 $41.13 $41.13 $41.01 $41.01 $41.01 351
2025-01-10 $41.03 $41.07 $41.03 $41.07 $41.07 889
2025-01-08 $41.23 $41.30 $41.23 $41.30 $41.30 1,875
2025-01-07 $41.28 $41.32 $41.26 $41.26 $41.26 1,354
2025-01-06 $41.44 $41.44 $41.39 $41.39 $41.39 3,435
2025-01-03 $41.44 $41.44 $41.44 $41.44 $41.44 35
2025-01-02 $41.59 $41.59 $41.47 $41.47 $41.47 9,870
2024-12-31 $41.48 $41.50 $41.48 $41.50 $41.50 252
2024-12-30 $41.57 $41.57 $41.54 $41.54 $41.54 431
2024-12-27 $41.41 $41.41 $41.40 $41.40 $41.40 1,037
2024-12-26 $41.60 $41.71 $41.58 $41.62 $41.46 2,442
2024-12-24 $41.50 $41.57 $41.50 $41.57 $41.41 354
2024-12-23 $41.54 $41.54 $41.54 $41.54 $41.38 134
2024-12-20 $41.77 $41.77 $41.68 $41.68 $41.52 1,171
2024-12-19 $41.58 $41.58 $41.57 $41.57 $41.41 376
2024-12-18 $41.89 $41.89 $41.71 $41.72 $41.56 745
2024-12-17 $41.99 $41.99 $41.99 $41.99 $41.83 15
2024-12-16 $41.98 $41.99 $41.98 $41.99 $41.84 2,030
2024-12-13 $42.05 $42.05 $41.96 $41.96 $41.80 13,391
2024-12-12 $42.11 $42.11 $42.11 $42.11 $41.95 10
2024-12-11 $42.36 $42.36 $42.28 $42.29 $42.29 3,235
2024-12-10 $42.37 $42.37 $42.37 $42.37 $42.37 706
2024-12-09 $42.43 $42.43 $42.43 $42.43 $42.43 4
2024-12-06 $42.55 $42.55 $42.55 $42.55 $42.55 35
2024-12-05 $42.46 $42.46 $42.46 $42.46 $42.46 2,094
2024-12-04 $42.46 $42.46 $42.41 $42.44 $42.44 276
2024-12-03 $42.30 $42.30 $42.30 $42.30 $42.30 13
2024-12-02 $42.36 $42.40 $42.36 $42.38 $42.38 645
2024-11-29 $42.50 $42.50 $42.50 $42.50 $42.50 152
2024-11-27 $42.39 $42.39 $42.34 $42.34 $42.34 714
2024-11-26 $42.18 $42.22 $42.18 $42.22 $42.22 928
2024-11-25 $42.29 $42.29 $42.29 $42.29 $42.29 1
2024-11-22 $41.93 $41.93 $41.92 $41.92 $41.92 712
2024-11-21 $41.88 $41.91 $41.88 $41.91 $41.91 42,893
2024-11-20 $41.92 $41.95 $41.87 $41.92 $41.92 2,069
2024-11-19 $41.97 $41.97 $41.95 $41.95 $41.95 314
2024-11-18 $41.92 $41.92 $41.88 $41.88 $41.88 456
2024-11-15 $41.83 $41.83 $41.83 $41.83 $41.83 72
2024-11-14 $41.94 $41.94 $41.87 $41.87 $41.87 838
2024-11-13 $41.99 $41.99 $41.84 $41.88 $41.88 4,392
2024-11-12 $41.98 $41.98 $41.86 $41.88 $41.88 459
2024-11-11 $42.12 $42.12 $42.12 $42.12 $42.12 5
2024-11-08 $42.25 $42.25 $42.18 $42.18 $42.18 622
2024-11-07 $42.16 $42.17 $42.14 $42.14 $42.14 834
2024-11-06 $41.70 $41.84 $41.70 $41.82 $41.82 2,674
2024-11-05 $42.12 $42.12 $42.12 $42.12 $42.12 224
2024-11-04 $42.06 $42.10 $41.97 $42.03 $42.03 2,936
2024-11-01 $41.87 $41.87 $41.85 $41.85 $41.85 1,246
2024-10-31 $42.08 $42.14 $42.08 $42.14 $42.00 186
2024-10-30 $42.14 $42.16 $42.14 $42.16 $42.03 174
2024-10-29 $42.06 $42.20 $42.06 $42.20 $42.06 5,161
2024-10-28 $42.26 $42.26 $42.18 $42.18 $42.04 1,355
2024-10-25 $42.34 $42.34 $42.20 $42.20 $42.20 3,804
2024-10-24 $42.31 $42.31 $42.31 $42.31 $42.31 3
2024-10-23 $42.21 $42.23 $42.21 $42.23 $42.23 691
2024-10-22 $42.33 $42.35 $42.29 $42.32 $42.32 1,670
2024-10-21 $42.44 $42.58 $42.33 $42.33 $42.33 3,588
2024-10-18 $42.66 $42.66 $42.62 $42.62 $42.62 667
2024-10-17 $42.57 $42.60 $42.57 $42.60 $42.60 20,828
2024-10-16 $42.77 $42.77 $42.77 $42.77 $42.77 84
2024-10-15 $42.72 $42.72 $42.72 $42.72 $42.72 2
2024-10-14 $42.46 $42.55 $42.46 $42.55 $42.55 297
2024-10-11 $42.62 $42.62 $42.59 $42.59 $42.59 382
2024-10-10 $42.52 $42.64 $42.52 $42.64 $42.64 1,385
2024-10-09 $42.66 $42.92 $42.60 $42.60 $42.60 12,574
2024-10-08 $42.63 $42.70 $42.63 $42.70 $42.70 336,020
2024-10-07 $42.66 $42.66 $42.66 $42.66 $42.66 48
2024-10-04 $42.92 $42.92 $42.81 $42.81 $42.81 631
2024-10-03 $43.15 $43.15 $43.14 $43.14 $43.14 479
2024-10-02 $43.24 $43.24 $43.24 $43.24 $43.24 3
2024-10-01 $43.34 $43.34 $43.34 $43.34 $43.34 3
2024-09-30 $43.37 $43.37 $43.37 $43.37 $43.22 3
2024-09-27 $43.49 $43.58 $43.46 $43.46 $43.46 1,470
2024-09-26 $43.40 $43.40 $43.36 $43.36 $43.36 957
2024-09-25 $43.46 $43.46 $43.36 $43.36 $43.36 614
2024-09-24 $43.40 $43.50 $43.40 $43.50 $43.50 564
2024-09-23 $43.43 $43.43 $43.43 $43.43 $43.43 127
2024-09-20 $43.47 $43.47 $43.47 $43.47 $43.47 3
2024-09-19 $43.48 $43.48 $43.48 $43.48 $43.48 2
2024-09-18 $43.47 $43.47 $43.47 $43.47 $43.47 2
2024-09-17 $43.61 $43.61 $43.61 $43.61 $43.61 2
2024-09-16 $43.68 $43.68 $43.68 $43.68 $43.68 0
2024-09-13 $43.56 $43.56 $43.56 $43.56 $43.56 3
2024-09-12 $43.48 $43.48 $43.48 $43.48 $43.48 4
2024-09-11 $43.52 $43.52 $43.52 $43.52 $43.52 2
2024-09-10 $43.52 $43.52 $43.52 $43.52 $43.52 4
2024-09-09 $43.37 $43.37 $43.37 $43.37 $43.37 3
2024-09-06 $43.32 $43.32 $43.32 $43.32 $43.32 3
2024-09-05 $43.27 $43.27 $43.27 $43.27 $43.27 0
2024-09-04 $43.17 $43.17 $43.17 $43.17 $43.17 0
2024-09-03 $42.97 $42.97 $42.97 $42.97 $42.97 0
2024-08-30 $43.00 $43.00 $42.93 $42.93 $42.78 307
2024-08-29 $43.04 $43.04 $43.04 $43.04 $42.89 2
2024-08-28 $43.07 $43.07 $43.07 $43.07 $42.93 2
2024-08-27 $43.11 $43.11 $43.11 $43.11 $42.96 2
2024-08-26 $43.11 $43.11 $43.11 $43.11 $42.96 4
2024-08-23 $43.17 $43.17 $43.15 $43.15 $43.00 200
2024-08-22 $42.97 $42.97 $42.97 $42.97 $42.82 2
2024-08-21 $43.13 $43.13 $43.13 $43.13 $42.98 2
2024-08-20 $43.05 $43.05 $43.05 $43.05 $42.90 3
2024-08-19 $42.92 $42.92 $42.92 $42.92 $42.78 3
2024-08-16 $42.87 $42.87 $42.87 $42.87 $42.72 42
2024-08-15 $42.82 $42.82 $42.82 $42.82 $42.68 4
2024-08-14 $42.94 $42.94 $42.94 $42.94 $42.79 0
2024-08-13 $42.84 $42.84 $42.84 $42.84 $42.69 3
2024-08-12 $42.70 $42.70 $42.70 $42.70 $42.55 3
2024-08-09 $42.62 $42.62 $42.62 $42.62 $42.62 1
2024-08-08 $42.50 $42.50 $42.50 $42.50 $42.50 5
2024-08-07 $42.54 $42.54 $42.54 $42.54 $42.54 3
2024-08-06 $42.83 $42.84 $42.67 $42.67 $42.67 977
2024-08-05 $42.95 $42.95 $42.95 $42.95 $42.95 1
2024-08-02 $42.97 $42.97 $42.97 $42.97 $42.97 3
2024-08-01 $42.48 $42.48 $42.48 $42.48 $42.48 6
2024-07-31 $42.41 $42.41 $42.41 $42.41 $42.27 6
2024-07-30 $42.19 $42.19 $42.19 $42.19 $42.05 7
2024-07-29 $42.15 $42.15 $42.15 $42.15 $42.00 1
2024-07-26 $42.09 $42.09 $42.09 $42.09 $41.94 5
2024-07-25 $41.94 $41.94 $41.94 $41.94 $41.80 1
2024-07-24 $41.84 $41.84 $41.84 $41.84 $41.84 1
2024-07-23 $41.94 $41.94 $41.94 $41.94 $41.94 1
2024-07-22 $41.94 $41.94 $41.94 $41.94 $41.94 3
2024-07-19 $41.96 $41.96 $41.96 $41.96 $41.96 2
2024-07-18 $42.08 $42.08 $42.08 $42.08 $42.08 1
2024-07-17 $42.17 $42.17 $42.17 $42.17 $42.17 5
2024-07-16 $42.15 $42.15 $42.15 $42.15 $42.15 3
2024-07-15 $41.99 $41.99 $41.99 $41.99 $41.99 4
2024-07-12 $42.11 $42.11 $42.11 $42.11 $42.11 5
2024-07-11 $42.02 $42.02 $42.02 $42.02 $42.02 3
2024-07-10 $41.79 $41.79 $41.79 $41.79 $41.79 5
2024-07-09 $41.75 $41.75 $41.75 $41.75 $41.75 8
2024-07-08 $41.78 $41.78 $41.78 $41.78 $41.78 91
2024-07-05 $41.77 $41.77 $41.77 $41.77 $41.77 3
2024-07-03 $41.55 $41.55 $41.55 $41.55 $41.55 6
2024-07-02 $41.34 $41.34 $41.34 $41.34 $41.34 8
2024-07-01 $41.22 $41.22 $41.22 $41.22 $41.22 1
2024-06-28 $41.62 $41.62 $41.62 $41.62 $41.47 1
2024-06-27 $41.82 $41.82 $41.82 $41.82 $41.67 3
2024-06-26 $41.73 $41.73 $41.73 $41.73 $41.58 1
2024-06-25 $41.91 $41.91 $41.91 $41.91 $41.76 5
2024-06-24 $41.91 $41.91 $41.91 $41.91 $41.76 1
2024-06-21 $41.89 $41.89 $41.89 $41.89 $41.74 5
2024-06-20 $41.90 $41.90 $41.90 $41.90 $41.75 4
2024-06-18 $41.95 $41.95 $41.95 $41.95 $41.80 6
2024-06-17 $41.80 $41.80 $41.80 $41.80 $41.65 22
2024-06-14 $41.95 $41.95 $41.95 $41.95 $41.95 1
2024-06-13 $41.92 $41.92 $41.92 $41.92 $41.92 1
2024-06-12 $41.70 $41.70 $41.70 $41.70 $41.70 84
2024-06-11 $41.53 $41.53 $41.53 $41.53 $41.53 2
2024-06-10 $41.36 $41.36 $41.36 $41.36 $41.36 6
2024-06-07 $41.42 $41.42 $41.42 $41.42 $41.42 1
2024-06-06 $41.76 $41.76 $41.76 $41.76 $41.76 3
2024-06-05 $41.73 $41.73 $41.73 $41.73 $41.73 1
2024-06-04 $41.63 $41.63 $41.63 $41.63 $41.63 20
2024-06-03 $41.46 $41.46 $41.46 $41.46 $41.46 20
2024-05-31 $41.37 $41.37 $41.37 $41.37 $41.22 2
2024-05-30 $41.21 $41.21 $41.21 $41.21 $41.06 2
2024-05-29 $41.06 $41.06 $41.06 $41.06 $41.06 2
2024-05-28 $41.35 $41.35 $41.21 $41.21 $41.21 229
2024-05-24 $41.41 $41.41 $41.41 $41.41 $41.41 4
2024-05-23 $41.35 $41.35 $41.35 $41.35 $41.35 2
2024-05-22 $41.48 $41.48 $41.48 $41.48 $41.48 2
2024-05-21 $41.52 $41.52 $41.52 $41.52 $41.52 2
2024-05-20 $41.43 $41.43 $41.43 $41.43 $41.43 2
2024-05-17 $41.48 $41.48 $41.48 $41.48 $41.48 873
2024-05-16 $41.63 $41.63 $41.46 $41.46 $41.46 873
2024-05-15 $41.65 $41.65 $41.65 $41.65 $41.65 2
2024-05-14 $41.38 $41.38 $41.38 $41.38 $41.38 4
2024-05-13 $41.32 $41.33 $41.29 $41.29 $41.29 708
2024-05-10 $41.22 $41.22 $41.22 $41.22 $41.22 3
2024-05-09 $41.33 $41.33 $41.33 $41.33 $41.33 5
2024-05-08 $41.23 $41.23 $41.23 $41.23 $41.23 4
2024-05-07 $41.30 $41.30 $41.30 $41.30 $41.30 6
2024-05-06 $41.21 $41.21 $41.21 $41.21 $41.21 5
2024-05-03 $41.16 $41.16 $41.16 $41.16 $41.16 8
2024-05-02 $40.96 $40.96 $40.96 $40.96 $40.96 4
2024-05-01 $40.80 $40.80 $40.80 $40.80 $40.80 2
2024-04-30 $40.78 $40.78 $40.78 $40.78 $40.63 5
2024-04-29 $40.96 $40.96 $40.96 $40.96 $40.81 3
2024-04-26 $40.84 $40.85 $40.84 $40.85 $40.70 206
2024-04-25 $40.75 $40.75 $40.75 $40.75 $40.61 2
2024-04-24 $40.87 $40.87 $40.87 $40.87 $40.72 4
2024-04-23 $40.97 $40.97 $40.97 $40.97 $40.82 5
2024-04-22 $40.89 $40.89 $40.89 $40.89 $40.74 2
2024-04-19 $40.88 $40.88 $40.88 $40.88 $40.73 10
2024-04-18 $40.83 $40.83 $40.83 $40.83 $40.68 10
2024-04-17 $40.95 $40.95 $40.95 $40.95 $40.80 4
2024-04-16 $40.74 $40.74 $40.74 $40.74 $40.59 4
2024-04-15 $40.88 $40.88 $40.88 $40.88 $40.73 1
2024-04-12 $41.17 $41.17 $41.17 $41.17 $41.02 4
2024-04-11 $41.04 $41.04 $41.04 $41.04 $40.89 4
2024-04-10 $41.07 $41.07 $41.07 $41.07 $40.92 4
2024-04-09 $41.56 $41.56 $41.56 $41.56 $41.41 2
2024-04-08 $41.41 $41.41 $41.41 $41.41 $41.26 4
2024-04-05 $41.44 $41.44 $41.44 $41.44 $41.29 5
2024-04-04 $41.55 $41.64 $41.54 $41.64 $41.48 12,440
2024-04-03 $41.55 $41.55 $41.55 $41.55 $41.39 8
2024-04-02 $41.52 $41.52 $41.52 $41.52 $41.37 104
2024-04-01 $41.59 $41.59 $41.59 $41.59 $41.44 104
2024-03-28 $42.02 $42.02 $42.02 $42.02 $41.72 2
2024-03-27 $42.06 $42.06 $42.06 $42.06 $41.75 1
2024-03-26 $41.92 $41.92 $41.92 $41.92 $41.62 3
2024-03-25 $41.88 $41.88 $41.88 $41.88 $41.58 1
2024-03-22 $41.95 $41.95 $41.95 $41.95 $41.65 4
2024-03-21 $41.81 $41.82 $41.81 $41.82 $41.52 559
2024-03-20 $41.78 $41.78 $41.78 $41.78 $41.48 3
2024-03-19 $41.70 $41.70 $41.70 $41.70 $41.40 1
2024-03-18 $41.60 $41.60 $41.60 $41.60 $41.30 6
2024-03-15 $41.64 $41.64 $41.64 $41.64 $41.34 1
2024-03-14 $41.68 $41.68 $41.68 $41.68 $41.37 3
2024-03-13 $41.93 $41.93 $41.93 $41.93 $41.62 4
2024-03-12 $41.98 $41.98 $41.98 $41.98 $41.68 4
2024-03-11 $42.11 $42.11 $42.11 $42.11 $41.80 3
2024-03-08 $42.15 $42.15 $42.15 $42.15 $41.84 8
2024-03-07 $42.06 $42.06 $42.06 $42.06 $41.76 5
2024-03-06 $42.01 $42.01 $42.01 $42.01 $41.70 5
2024-03-05 $41.94 $41.94 $41.94 $41.94 $41.63 2
2024-03-04 $41.72 $41.72 $41.72 $41.72 $41.41 2
2024-03-01 $41.80 $41.80 $41.80 $41.80 $41.50 7
2024-02-29 $41.76 $41.76 $41.76 $41.76 $41.31 2
2024-02-28 $41.69 $41.69 $41.69 $41.69 $41.24 5
2024-02-27 $41.58 $41.58 $41.58 $41.58 $41.14 3
2024-02-26 $41.64 $41.64 $41.64 $41.64 $41.20 3
2024-02-23 $41.73 $41.73 $41.73 $41.73 $41.73 1
2024-02-22 $41.55 $41.55 $41.55 $41.55 $41.55 3
2024-02-21 $41.54 $41.54 $41.54 $41.54 $41.54 3
2024-02-20 $41.65 $41.65 $41.65 $41.65 $41.65 2
2024-02-16 $41.62 $41.62 $41.62 $41.62 $41.62 1
2024-02-15 $41.74 $41.74 $41.74 $41.74 $41.74 31
2024-02-14 $41.60 $41.60 $41.60 $41.60 $41.60 4
2024-02-13 $41.53 $41.54 $41.37 $41.47 $41.47 4,162
2024-02-12 $41.84 $41.84 $41.84 $41.84 $41.84 1
2024-02-09 $41.83 $41.83 $41.83 $41.83 $41.83 3
2024-02-08 $41.86 $41.86 $41.86 $41.86 $41.86 7
2024-02-07 $41.96 $41.96 $41.96 $41.96 $41.96 2
2024-02-06 $42.03 $42.03 $42.03 $42.03 $42.03 2
2024-02-05 $41.83 $41.83 $41.83 $41.83 $41.83 7
2024-02-02 $42.18 $42.18 $42.18 $42.18 $42.18 2
2024-02-01 $42.55 $42.55 $42.55 $42.55 $42.55 2
2024-01-31 $42.40 $42.40 $42.40 $42.40 $42.25 2
2024-01-30 $42.25 $42.25 $42.25 $42.25 $42.10 3
2024-01-29 $42.09 $42.19 $42.09 $42.19 $42.04 381
2024-01-26 $42.02 $42.02 $42.02 $42.02 $41.88 1
2024-01-25 $42.04 $42.04 $42.04 $42.04 $41.90 2
2024-01-24 $41.87 $41.87 $41.87 $41.87 $41.72 2
2024-01-23 $41.95 $41.95 $41.95 $41.95 $41.80 1
2024-01-22 $42.04 $42.04 $42.04 $42.04 $41.89 2
2024-01-19 $41.95 $41.95 $41.95 $41.95 $41.95 4
2024-01-18 $41.93 $41.93 $41.93 $41.93 $41.93 4
2024-01-17 $42.01 $42.01 $42.01 $42.01 $42.01 0
2024-01-16 $42.12 $42.12 $42.12 $42.12 $42.12 0
2024-01-12 $42.39 $42.39 $42.39 $42.39 $42.39 3
2024-01-11 $42.30 $42.30 $42.30 $42.30 $42.30 3
2024-01-10 $42.11 $42.11 $42.11 $42.11 $42.11 4
2024-01-09 $42.17 $42.17 $42.17 $42.17 $42.17 1
2024-01-08 $42.17 $42.17 $42.17 $42.17 $42.17 5
2024-01-05 $42.01 $42.01 $42.01 $42.01 $42.01 4
2024-01-04 $42.13 $42.13 $42.13 $42.13 $42.13 88
2024-01-03 $42.11 $42.33 $42.11 $42.33 $42.33 102
2024-01-02 $42.30 $42.30 $42.30 $42.30 $42.30 1
2023-12-29 $42.48 $42.48 $42.48 $42.48 $42.48 1
2023-12-28 $42.57 $42.57 $42.57 $42.57 $42.57 2
2023-12-27 $42.53 $42.64 $42.41 $42.64 $42.64 920
2023-12-26 $42.44 $42.44 $42.44 $42.44 $42.38 1
2023-12-22 $42.39 $42.39 $42.39 $42.39 $42.39 1
2023-12-21 $42.40 $42.40 $42.40 $42.40 $42.40 3
2023-12-20 $42.42 $42.42 $42.42 $42.42 $42.42 12
2023-12-19 $42.27 $42.27 $42.27 $42.27 $42.27 12
2023-12-18 $42.21 $42.21 $42.21 $42.21 $42.21 2
2023-12-15 $42.30 $42.30 $42.30 $42.30 $42.30 2
2023-12-14 $42.35 $42.35 $42.35 $42.35 $42.35 2
2023-12-13 $41.94 $41.94 $41.94 $41.94 $41.94 3
2023-12-12 $41.46 $41.46 $41.46 $41.46 $41.46 3
2023-12-11 $41.36 $41.36 $41.36 $41.36 $41.36 3
2023-12-08 $41.39 $41.39 $41.39 $41.39 $41.39 4
2023-12-07 $41.55 $41.55 $41.55 $41.55 $41.55 5
2023-12-06 $41.55 $41.55 $41.55 $41.55 $41.55 5
2023-12-05 $41.39 $41.39 $41.39 $41.39 $41.39 2
2023-12-04 $41.07 $41.16 $41.07 $41.16 $41.16 9,638
2023-12-01 $41.26 $41.26 $41.26 $41.26 $41.26 0
2023-11-30 $41.06 $41.06 $41.06 $41.06 $40.92 0
2023-11-29 $41.21 $41.21 $41.21 $41.21 $41.07 0
2023-11-28 $40.98 $40.98 $40.98 $40.98 $40.83 0
2023-11-27 $40.82 $40.82 $40.82 $40.82 $40.68 0
2023-11-24 $40.60 $40.60 $40.60 $40.60 $40.60 1
2023-11-22 $40.76 $40.76 $40.76 $40.76 $40.76 4
2023-11-21 $40.72 $40.72 $40.72 $40.72 $40.72 2
2023-11-20 $40.70 $40.70 $40.70 $40.70 $40.70 0
2023-11-17 $40.63 $40.63 $40.63 $40.63 $40.63 1
2023-11-16 $40.55 $40.55 $40.55 $40.55 $40.55 41
2023-11-15 $40.34 $40.34 $40.34 $40.34 $40.34 1
2023-11-14 $40.57 $40.57 $40.57 $40.57 $40.57 3
2023-11-13 $40.07 $40.07 $40.07 $40.07 $40.07 2
2023-11-10 $40.07 $40.07 $40.07 $40.07 $40.07 2
2023-11-09 $40.01 $40.01 $40.01 $40.01 $40.01 1
2023-11-08 $40.32 $40.32 $40.32 $40.32 $40.32 9
2023-11-07 $40.17 $40.17 $40.17 $40.17 $40.17 28
2023-11-06 $39.96 $39.96 $39.96 $39.96 $39.96 28
2023-11-03 $40.15 $40.15 $40.15 $40.15 $40.15 3
2023-11-02 $39.89 $39.89 $39.89 $39.89 $39.89 0
2023-11-01 $39.63 $39.63 $39.63 $39.63 $39.63 0
2023-10-31 $39.41 $39.41 $39.41 $39.41 $39.26 1
2023-10-30 $39.41 $39.41 $39.41 $39.41 $39.26 1
2023-10-27 $39.50 $39.50 $39.50 $39.50 $39.35 0
2023-10-26 $39.50 $39.50 $39.50 $39.50 $39.50 239
2023-10-25 $39.21 $39.23 $39.21 $39.23 $39.23 239
2023-10-24 $39.53 $39.53 $39.53 $39.53 $39.53 0
2023-10-23 $39.38 $39.38 $39.38 $39.38 $39.38 0
2023-10-20 $39.23 $39.23 $39.23 $39.23 $39.23 0
2023-10-19 $39.12 $39.12 $39.12 $39.12 $39.12 0
2023-10-18 $39.27 $39.27 $39.27 $39.27 $39.27 0
2023-10-17 $39.47 $39.47 $39.47 $39.47 $39.47 0
2023-10-16 $39.75 $39.75 $39.75 $39.75 $39.75 0
2023-10-13 $39.95 $39.95 $39.95 $39.95 $39.95 3
2023-10-12 $39.77 $39.77 $39.77 $39.77 $39.77 1
2023-10-11 $40.11 $40.11 $40.11 $40.11 $40.11 1
2023-10-10 $39.93 $39.93 $39.93 $39.93 $39.93 1
2023-10-09 $39.94 $39.94 $39.94 $39.94 $39.94 6
2023-10-06 $39.57 $39.57 $39.57 $39.57 $39.57 1
2023-10-05 $39.72 $39.72 $39.72 $39.72 $39.72 1
2023-10-04 $39.67 $39.67 $39.67 $39.67 $39.67 77
2023-10-03 $39.43 $39.43 $39.43 $39.43 $39.43 20
2023-10-02 $39.76 $39.76 $39.76 $39.76 $39.76 1
2023-09-29 $40.18 $40.18 $40.18 $40.18 $40.04 1
2023-09-28 $40.20 $40.20 $40.20 $40.20 $40.06 1
2023-09-27 $40.08 $40.08 $40.08 $40.08 $39.94 0
2023-09-26 $40.24 $40.24 $40.24 $40.24 $40.10 90
2023-09-25 $40.30 $40.30 $40.30 $40.30 $40.16 90
2023-09-22 $40.58 $40.58 $40.58 $40.58 $40.44 1
2023-09-21 $40.49 $40.49 $40.43 $40.43 $40.29 205
2023-09-20 $40.71 $40.71 $40.71 $40.71 $40.57 244
2023-09-19 $40.79 $40.79 $40.74 $40.74 $40.59 244
2023-09-18 $40.85 $40.85 $40.85 $40.85 $40.71 22
2023-09-15 $40.81 $40.81 $40.79 $40.79 $40.65 222
2023-09-14 $40.89 $40.89 $40.89 $40.89 $40.74 35,002
2023-09-13 $40.93 $40.93 $40.93 $40.93 $40.79 3
2023-09-12 $40.88 $40.88 $40.88 $40.88 $40.74 3
2023-09-11 $40.82 $40.83 $40.80 $40.83 $40.69 923
2023-09-08 $40.90 $40.90 $40.90 $40.90 $40.90 16
2023-09-07 $40.86 $40.86 $40.86 $40.86 $40.86 1
2023-09-06 $40.74 $40.74 $40.74 $40.74 $40.74 1
2023-09-05 $40.80 $40.80 $40.80 $40.80 $40.80 0
2023-09-01 $41.04 $41.04 $41.04 $41.04 $41.04 0
2023-08-31 $41.38 $41.38 $41.38 $41.38 $41.24 0
2023-08-30 $41.29 $41.29 $41.29 $41.29 $41.14 0
2023-08-29 $41.33 $41.33 $41.33 $41.33 $41.18 74
2023-08-28 $41.07 $41.07 $41.07 $41.07 $40.93 74
2023-08-25 $40.99 $40.99 $40.99 $40.99 $40.99 500
2023-08-24 $41.07 $41.07 $40.99 $40.99 $40.99 500
2023-08-23 $41.08 $41.08 $41.08 $41.08 $41.08 0
2023-08-22 $40.71 $40.71 $40.71 $40.71 $40.71 0
2023-08-21 $40.66 $40.66 $40.66 $40.66 $40.66 0
2023-08-18 $40.86 $40.86 $40.86 $40.86 $40.86 0
2023-08-17 $40.79 $40.79 $40.79 $40.79 $40.79 101
2023-08-16 $41.01 $41.01 $40.84 $40.84 $40.84 101
2023-08-15 $40.95 $40.95 $40.95 $40.95 $40.95 0
2023-08-14 $41.05 $41.05 $41.05 $41.05 $41.05 0
2023-08-11 $41.09 $41.09 $41.09 $41.09 $41.09 0
2023-08-10 $41.24 $41.24 $41.24 $41.24 $41.24 1
2023-08-09 $41.47 $41.47 $41.47 $41.47 $41.47 1
2023-08-08 $41.43 $41.43 $41.43 $41.43 $41.43 6
2023-08-07 $41.28 $41.28 $41.28 $41.28 $41.28 98
2023-08-04 $41.34 $41.34 $41.34 $41.34 $41.34 2
2023-08-03 $41.00 $41.00 $41.00 $41.00 $41.00 789
2023-08-02 $41.26 $41.26 $41.26 $41.26 $41.26 1
2023-08-01 $41.39 $41.39 $41.39 $41.39 $41.39 30
2023-07-31 $41.75 $41.75 $41.75 $41.75 $41.61 30
2023-07-28 $41.71 $41.71 $41.71 $41.71 $41.57 0
2023-07-27 $41.56 $41.56 $41.56 $41.56 $41.41 0
2023-07-26 $41.89 $41.89 $41.89 $41.89 $41.89 1
2023-07-25 $41.77 $41.77 $41.77 $41.77 $41.77 1
2023-07-24 $41.80 $41.80 $41.80 $41.80 $41.80 0
2023-07-21 $41.85 $41.85 $41.85 $41.85 $41.85 1
2023-07-20 $41.82 $41.82 $41.82 $41.82 $41.82 1
2023-07-19 $42.02 $42.02 $42.02 $42.02 $42.02 0
2023-07-18 $41.90 $41.90 $41.90 $41.90 $41.90 1
2023-07-17 $41.85 $41.85 $41.85 $41.85 $41.85 1
2023-07-14 $41.82 $41.82 $41.82 $41.82 $41.82 149
2023-07-13 $41.98 $41.98 $41.98 $41.98 $41.98 90
2023-07-12 $41.73 $41.73 $41.73 $41.73 $41.73 6
2023-07-11 $41.35 $41.38 $41.35 $41.38 $41.38 640
2023-07-10 $41.31 $41.31 $41.31 $41.31 $41.31 22
2023-07-07 $41.17 $41.17 $41.17 $41.17 $41.17 3
2023-07-06 $41.22 $41.22 $41.22 $41.22 $41.22 1
2023-07-05 $41.48 $41.49 $41.48 $41.49 $41.49 100
2023-07-03 $41.65 $41.65 $41.65 $41.65 $41.65 0
2023-06-30 $41.87 $41.87 $41.87 $41.87 $41.74 0
2023-06-29 $41.76 $41.76 $41.76 $41.76 $41.63 1
2023-06-28 $42.05 $42.05 $42.05 $42.05 $41.91 1
2023-06-27 $41.94 $41.94 $41.94 $41.94 $41.81 3
2023-06-26 $42.02 $42.02 $42.02 $42.02 $41.88 3
2023-06-23 $41.97 $41.97 $41.97 $41.97 $41.97 0
2023-06-22 $41.84 $41.84 $41.84 $41.84 $41.84 0
2023-06-21 $42.03 $42.03 $42.03 $42.03 $42.03 525
2023-06-20 $41.98 $41.98 $41.97 $41.97 $41.97 525
2023-06-16 $41.90 $41.90 $41.90 $41.90 $41.90 746
2023-06-15 $41.97 $41.98 $41.97 $41.98 $41.98 746
2023-06-14 $41.77 $41.77 $41.77 $41.77 $41.77 47
2023-06-13 $41.70 $41.70 $41.70 $41.70 $41.70 1
2023-06-12 $41.88 $41.88 $41.88 $41.88 $41.88 1
2023-06-09 $41.81 $41.81 $41.81 $41.81 $41.81 6
2023-06-08 $41.89 $41.89 $41.89 $41.89 $41.89 1
2023-06-07 $41.70 $41.70 $41.70 $41.70 $41.70 1
2023-06-06 $41.91 $41.91 $41.91 $41.91 $41.91 3
2023-06-05 $41.88 $41.93 $41.88 $41.93 $41.93 13,567
2023-06-02 $41.85 $41.85 $41.85 $41.85 $41.85 120
2023-06-01 $42.04 $42.08 $42.04 $42.08 $42.08 120
2023-05-31 $42.12 $42.12 $42.12 $42.12 $41.98 0
2023-05-30 $41.91 $41.91 $41.91 $41.91 $41.77 0
2023-05-26 $41.66 $41.66 $41.66 $41.66 $41.52 1
2023-05-25 $41.62 $41.62 $41.62 $41.62 $41.48 0
2023-05-24 $41.77 $41.77 $41.77 $41.77 $41.64 0
2023-05-23 $41.88 $41.88 $41.88 $41.88 $41.74 0
2023-05-22 $41.83 $41.83 $41.83 $41.83 $41.69 0
2023-05-19 $41.85 $41.85 $41.85 $41.85 $41.85 0
2023-05-18 $41.98 $41.98 $41.98 $41.98 $41.98 102
2023-05-17 $42.15 $42.17 $42.15 $42.17 $42.17 102
2023-05-16 $42.19 $42.24 $42.19 $42.24 $42.24 100
2023-05-15 $42.34 $42.34 $42.34 $42.34 $42.34 0
2023-05-12 $42.45 $42.45 $42.45 $42.45 $42.45 1
2023-05-11 $42.66 $42.66 $42.66 $42.66 $42.66 100
2023-05-10 $42.50 $42.52 $42.50 $42.52 $42.52 100
2023-05-09 $42.28 $42.28 $42.28 $42.28 $42.28 102
2023-05-08 $42.40 $42.40 $42.32 $42.32 $42.32 780
2023-05-05 $42.55 $42.58 $42.55 $42.58 $42.58 207
2023-05-04 $42.69 $42.69 $42.69 $42.69 $42.69 2
2023-05-03 $42.74 $42.74 $42.74 $42.74 $42.74 2
2023-05-02 $42.25 $42.54 $42.25 $42.54 $42.54 201
2023-05-01 $42.15 $42.15 $42.15 $42.15 $42.15 100
2023-04-28 $42.68 $42.68 $42.68 $42.68 $42.55 101
2023-04-27 $42.47 $42.47 $42.47 $42.47 $42.34 101
2023-04-26 $42.77 $42.77 $42.62 $42.62 $42.49 101
2023-04-25 $42.76 $42.76 $42.76 $42.76 $42.63 100
2023-04-24 $42.62 $42.62 $42.51 $42.51 $42.37 1,249
2023-04-21 $42.33 $42.33 $42.33 $42.33 $42.33 0
2023-04-20 $42.38 $42.38 $42.38 $42.38 $42.38 100
2023-04-19 $42.18 $42.22 $42.18 $42.22 $42.22 100
2023-04-18 $42.27 $42.27 $42.27 $42.27 $42.27 2
2023-04-17 $42.21 $42.23 $42.21 $42.21 $42.21 22,064
2023-04-14 $42.41 $42.41 $42.41 $42.41 $42.41 1
2023-04-13 $42.64 $42.64 $42.64 $42.64 $42.64 1
2023-04-12 $42.62 $42.62 $42.62 $42.62 $42.62 1
2023-04-11 $42.52 $42.55 $42.52 $42.55 $42.55 1,072
2023-04-10 $42.55 $42.55 $42.55 $42.55 $42.55 1
2023-04-06 $42.90 $42.90 $42.85 $42.85 $42.85 125
2023-04-05 $42.88 $42.88 $42.88 $42.88 $42.88 1
2023-04-04 $42.72 $42.72 $42.71 $42.71 $42.71 138
2023-04-03 $42.45 $42.55 $42.45 $42.55 $42.55 204
2023-03-31 $42.55 $42.55 $42.55 $42.55 $42.41 3
2023-03-30 $42.31 $42.31 $42.31 $42.31 $42.17 3
2023-03-29 $42.25 $42.25 $42.25 $42.25 $42.11 0
2023-03-28 $42.22 $42.22 $42.22 $42.22 $42.08 0
2023-03-27 $42.30 $42.30 $42.30 $42.30 $42.17 7,700
2023-03-24 $42.69 $42.70 $42.68 $42.70 $42.70 7,700
2023-03-23 $42.61 $42.61 $42.61 $42.61 $42.61 21,197
2023-03-22 $42.19 $42.60 $41.92 $42.60 $42.60 21,197
2023-03-21 $42.18 $42.18 $42.18 $42.18 $42.18 6,000
2023-03-20 $42.33 $42.33 $42.25 $42.28 $42.28 6,000
2023-03-17 $42.55 $42.55 $42.55 $42.55 $42.55 3
2023-03-16 $42.18 $42.18 $42.18 $42.18 $42.18 3
2023-03-15 $42.41 $42.41 $42.41 $42.41 $42.41 124
2023-03-14 $41.97 $41.97 $41.97 $41.97 $41.97 6
2023-03-13 $42.27 $42.27 $42.27 $42.27 $42.27 10
2023-03-10 $41.98 $41.98 $41.98 $41.98 $41.98 20
2023-03-09 $41.50 $41.50 $41.50 $41.50 $41.50 11
2023-03-08 $41.33 $41.33 $41.33 $41.33 $41.33 14
2023-03-07 $41.38 $41.38 $41.38 $41.38 $41.38 11
2023-03-06 $41.43 $41.43 $41.43 $41.43 $41.43 11
2023-03-03 $41.55 $41.55 $41.55 $41.55 $41.55 11
2023-03-02 $41.21 $41.21 $41.21 $41.21 $41.21 10
2023-03-01 $41.35 $41.35 $41.35 $41.35 $41.35 10
2023-02-28 $41.70 $41.70 $41.70 $41.70 $41.58 15
2023-02-27 $41.66 $41.66 $41.66 $41.66 $41.53 15
2023-02-24 $41.61 $41.61 $41.61 $41.61 $41.49 10
2023-02-23 $41.85 $41.89 $41.85 $41.89 $41.76 385
2023-02-22 $41.77 $41.77 $41.77 $41.77 $41.65 10
2023-02-21 $41.73 $41.73 $41.63 $41.63 $41.51 125
2023-02-17 $42.03 $42.03 $42.03 $42.03 $41.90 0
2023-02-16 $41.91 $41.91 $41.91 $41.91 $41.78 0
2023-02-15 $42.12 $42.12 $42.12 $42.12 $41.99 30
2023-02-14 $42.20 $42.20 $42.20 $42.20 $42.08 30
2023-02-13 $42.35 $42.35 $42.35 $42.35 $42.23 0
2023-02-10 $42.26 $42.26 $42.26 $42.26 $42.13 1
2023-02-09 $42.41 $42.41 $42.41 $42.41 $42.29 1
2023-02-08 $42.56 $42.56 $42.56 $42.56 $42.43 4
2023-02-07 $42.51 $42.51 $42.51 $42.51 $42.39 11
2023-02-06 $42.56 $42.56 $42.56 $42.56 $42.56 1
2023-02-03 $42.85 $42.85 $42.85 $42.85 $42.85 1
2023-02-02 $43.19 $43.19 $43.15 $43.15 $43.15 100
2023-02-01 $43.15 $43.15 $43.15 $43.15 $43.15 2
2023-01-31 $42.96 $42.96 $42.96 $42.96 $42.96 2
2023-01-30 $42.80 $42.80 $42.80 $42.80 $42.80 231
2023-01-27 $42.91 $42.91 $42.91 $42.91 $42.91 0
2023-01-26 $42.95 $42.95 $42.95 $42.95 $42.95 124
2023-01-25 $43.01 $43.03 $43.01 $43.03 $43.03 124
2023-01-24 $42.96 $42.96 $42.96 $42.96 $42.96 1
2023-01-23 $42.74 $42.74 $42.74 $42.74 $42.74 1
2023-01-20 $42.84 $42.85 $42.84 $42.85 $42.85 100
2023-01-19 $43.06 $43.06 $43.06 $43.06 $43.06 1
2023-01-18 $43.15 $43.15 $43.15 $43.15 $43.15 53
2023-01-17 $42.71 $42.71 $42.71 $42.71 $42.71 1
2023-01-13 $42.78 $42.78 $42.78 $42.78 $42.78 1
2023-01-12 $42.72 $42.90 $42.71 $42.90 $42.90 200
2023-01-11 $42.46 $42.55 $42.46 $42.55 $42.55 152
2023-01-10 $42.29 $42.29 $42.29 $42.29 $42.29 1
2023-01-09 $42.45 $42.45 $42.45 $42.45 $42.45 1
2023-01-06 $42.34 $42.34 $42.34 $42.34 $42.34 2
2023-01-05 $41.86 $41.87 $41.86 $41.87 $41.87 135
2023-01-04 $41.85 $41.89 $41.85 $41.89 $41.89 1,875
2023-01-03 $41.73 $41.73 $41.73 $41.73 $41.73 3
2022-12-30 $41.47 $41.47 $41.47 $41.47 $41.47 3
2022-12-29 $41.68 $42.03 $41.68 $41.73 $41.73 25,888
2022-12-28 $41.46 $41.46 $41.46 $41.46 $41.46 1
2022-12-27 $41.66 $41.69 $41.66 $41.69 $41.59 102
2022-12-23 $41.95 $41.95 $41.94 $41.94 $41.94 101
2022-12-22 $42.10 $42.10 $42.09 $42.09 $42.09 492
2022-12-21 $42.11 $42.11 $42.11 $42.11 $42.11 100
2022-12-20 $42.01 $42.01 $42.01 $42.01 $42.01 100
2022-12-19 $42.31 $42.31 $42.31 $42.31 $42.31 1
2022-12-16 $42.61 $42.61 $42.55 $42.55 $42.55 100
2022-12-15 $42.66 $42.66 $42.63 $42.63 $42.63 100
2022-12-14 $42.35 $42.58 $42.35 $42.57 $42.57 202
2022-12-13 $42.46 $42.46 $42.44 $42.44 $42.44 103
2022-12-12 $42.17 $42.17 $42.14 $42.14 $42.14 101
2022-12-09 $42.19 $42.19 $42.16 $42.16 $42.16 100
2022-12-08 $42.44 $42.44 $42.44 $42.44 $42.44 6
2022-12-07 $42.51 $42.51 $42.51 $42.51 $42.51 2
2022-12-06 $42.07 $42.14 $42.07 $42.14 $42.14 1,306
2022-12-05 $42.00 $42.00 $42.00 $42.00 $42.00 3
2022-12-02 $42.34 $42.34 $42.34 $42.34 $42.34 100
2022-12-01 $42.17 $42.17 $42.17 $42.17 $42.17 26
2022-11-30 $41.86 $41.86 $41.86 $41.86 $41.75 0
2022-11-29 $41.65 $41.65 $41.65 $41.65 $41.53 0
2022-11-28 $41.76 $41.76 $41.76 $41.76 $41.76 1
2022-11-25 $41.78 $41.78 $41.78 $41.78 $41.78 1
2022-11-23 $41.79 $41.80 $41.79 $41.80 $41.80 100
2022-11-22 $41.55 $41.55 $41.55 $41.55 $41.55 0
2022-11-21 $41.34 $41.34 $41.34 $41.34 $41.34 201
2022-11-18 $41.39 $41.39 $41.34 $41.34 $41.34 201
2022-11-17 $41.40 $41.40 $41.40 $41.40 $41.40 200
2022-11-16 $41.47 $41.59 $41.47 $41.59 $41.59 200
2022-11-15 $41.34 $41.34 $41.34 $41.34 $41.34 0
2022-11-14 $41.02 $41.02 $41.02 $41.02 $41.02 0
2022-11-11 $41.06 $41.11 $41.06 $41.11 $41.11 200
2022-11-10 $41.08 $41.15 $41.08 $41.15 $41.15 102
2022-11-09 $40.32 $40.33 $40.32 $40.33 $40.33 103
2022-11-08 $40.28 $40.28 $40.28 $40.28 $40.28 5
2022-11-07 $40.10 $40.10 $40.10 $40.10 $40.10 3
2022-11-04 $40.20 $40.21 $40.20 $40.21 $40.21 202
2022-11-03 $40.26 $40.26 $40.26 $40.26 $40.26 1
2022-11-02 $40.36 $40.36 $40.36 $40.36 $40.36 3
2022-11-01 $40.46 $40.46 $40.45 $40.45 $40.45 1,400
2022-10-31 $40.41 $40.41 $40.41 $40.41 $40.30 1
2022-10-28 $40.63 $40.63 $40.63 $40.63 $40.51 5
2022-10-27 $40.73 $40.73 $40.73 $40.73 $40.62 0
2022-10-26 $40.49 $40.49 $40.49 $40.49 $40.38 3
2022-10-25 $40.30 $40.30 $40.30 $40.30 $40.19 3
2022-10-24 $39.91 $39.91 $39.91 $39.91 $39.80 3
2022-10-21 $39.99 $39.99 $39.97 $39.97 $39.86 100
2022-10-20 $39.92 $39.92 $39.92 $39.92 $39.81 1
2022-10-19 $40.17 $40.17 $40.17 $40.17 $40.17 1
2022-10-18 $40.48 $40.48 $40.48 $40.48 $40.48 0
2022-10-17 $40.41 $40.41 $40.41 $40.41 $40.41 0
2022-10-14 $40.35 $40.35 $40.35 $40.35 $40.35 0
2022-10-13 $40.55 $40.55 $40.55 $40.55 $40.55 201
2022-10-12 $40.70 $40.79 $40.70 $40.79 $40.79 201
2022-10-11 $40.72 $40.72 $40.71 $40.71 $40.71 129
2022-10-10 $40.78 $40.78 $40.78 $40.78 $40.78 5
2022-10-07 $40.90 $40.90 $40.90 $40.90 $40.90 1
2022-10-06 $41.11 $41.11 $41.11 $41.11 $41.11 2
2022-10-05 $41.12 $41.35 $41.12 $41.26 $41.26 39,303
2022-10-04 $41.49 $41.49 $41.49 $41.49 $41.49 2
2022-10-03 $41.36 $41.36 $41.36 $41.36 $41.36 252
2022-09-30 $41.16 $41.16 $41.16 $41.16 $41.16 2
2022-09-29 $41.29 $41.29 $41.29 $41.29 $41.29 1
2022-09-28 $41.45 $41.45 $41.45 $41.45 $41.45 13
2022-09-27 $40.90 $40.90 $40.90 $40.90 $40.90 0
2022-09-26 $41.10 $41.10 $41.10 $41.10 $41.10 0
2022-09-23 $41.62 $41.62 $41.62 $41.62 $41.62 1
2022-09-22 $41.73 $41.73 $41.72 $41.72 $41.72 790
2022-09-21 $42.20 $42.20 $42.20 $42.20 $42.20 1
2022-09-20 $42.00 $42.00 $42.00 $42.00 $42.00 162
2022-09-19 $42.21 $42.21 $42.21 $42.21 $42.21 162
2022-09-16 $42.29 $42.29 $42.29 $42.29 $42.29 1
2022-09-15 $42.32 $42.32 $42.32 $42.32 $42.32 0
2022-09-14 $42.46 $42.46 $42.46 $42.46 $42.46 0
2022-09-13 $42.41 $42.41 $42.41 $42.41 $42.41 171
2022-09-12 $42.77 $42.77 $42.63 $42.63 $42.63 171
2022-09-09 $42.70 $42.70 $42.70 $42.70 $42.70 12
2022-09-08 $42.73 $42.73 $42.73 $42.73 $42.73 1
2022-09-07 $42.77 $42.84 $42.77 $42.84 $42.84 200
2022-09-06 $42.62 $42.62 $42.62 $42.62 $42.62 2
2022-09-02 $43.02 $43.02 $43.02 $43.02 $43.02 4
2022-09-01 $42.88 $42.88 $42.88 $42.88 $42.88 4
2022-08-31 $43.19 $43.19 $43.19 $43.19 $43.09 2
2022-08-30 $43.36 $43.36 $43.36 $43.36 $43.26 2
2022-08-29 $43.37 $43.37 $43.37 $43.37 $43.26 2
2022-08-26 $43.57 $43.57 $43.57 $43.57 $43.57 1
2022-08-25 $43.59 $43.69 $43.59 $43.61 $43.61 1,200
2022-08-24 $43.35 $43.35 $43.35 $43.35 $43.35 0
2022-08-23 $43.50 $43.50 $43.50 $43.50 $43.50 3
2022-08-22 $43.52 $43.52 $43.52 $43.52 $43.52 3
2022-08-19 $43.69 $43.69 $43.69 $43.69 $43.69 0
2022-08-18 $43.97 $43.97 $43.97 $43.97 $43.97 1
2022-08-17 $43.90 $43.90 $43.90 $43.90 $43.90 1
2022-08-16 $44.16 $44.23 $44.16 $44.18 $44.18 7,800
2022-08-15 $44.26 $44.26 $44.22 $44.22 $44.22 960
2022-08-12 $44.14 $44.14 $44.14 $44.14 $44.14 0
2022-08-11 $43.91 $43.91 $43.91 $43.91 $43.91 0
2022-08-10 $44.16 $44.16 $44.16 $44.16 $44.16 52
2022-08-09 $44.03 $44.03 $44.03 $44.03 $44.03 52
2022-08-08 $44.17 $44.17 $44.17 $44.17 $44.17 77
2022-08-05 $43.97 $43.97 $43.97 $43.97 $43.97 1
2022-08-04 $44.42 $44.42 $44.42 $44.42 $44.42 2
2022-08-03 $44.34 $44.34 $44.34 $44.34 $44.34 2
2022-08-02 $44.14 $44.14 $44.14 $44.14 $44.14 54
2022-08-01 $44.59 $44.59 $44.59 $44.59 $44.59 54
2022-07-29 $44.49 $44.49 $44.49 $44.49 $44.38 1
2022-07-28 $44.45 $44.45 $44.45 $44.45 $44.35 1
2022-07-27 $44.16 $44.16 $44.16 $44.16 $44.06 0
2022-07-26 $44.05 $44.05 $44.05 $44.05 $43.95 0
2022-07-25 $44.07 $44.07 $44.07 $44.07 $43.96 1
2022-07-22 $44.16 $44.16 $44.16 $44.16 $44.06 1
2022-07-21 $43.82 $43.82 $43.82 $43.82 $43.72 19
2022-07-20 $43.46 $43.46 $43.46 $43.46 $43.36 22
2022-07-19 $43.51 $43.51 $43.51 $43.51 $43.41 5
2022-07-18 $43.57 $43.57 $43.57 $43.57 $43.46 3
2022-07-15 $43.65 $43.65 $43.65 $43.65 $43.55 3
2022-07-14 $43.55 $43.55 $43.55 $43.55 $43.45 20
2022-07-13 $43.68 $43.68 $43.68 $43.68 $43.58 1
2022-07-12 $43.60 $43.60 $43.60 $43.60 $43.50 95
2022-07-11 $43.52 $43.52 $43.52 $43.52 $43.42 1
2022-07-08 $43.28 $43.28 $43.28 $43.28 $43.17 1
2022-07-07 $43.44 $43.44 $43.44 $43.44 $43.33 2
2022-07-06 $43.47 $43.47 $43.47 $43.47 $43.37 2
2022-07-05 $43.84 $43.84 $43.84 $43.84 $43.74 4
2022-07-01 $43.77 $43.77 $43.77 $43.77 $43.67 0
2022-06-30 $43.56 $43.56 $43.56 $43.56 $43.35 0
2022-06-29 $43.37 $43.37 $43.37 $43.37 $43.17 0
2022-06-28 $43.11 $43.11 $43.11 $43.11 $42.91 2
2022-06-27 $43.09 $43.09 $43.09 $43.09 $42.88 2
2022-06-24 $43.29 $43.29 $43.29 $43.29 $43.08 0
2022-06-23 $43.35 $43.35 $43.35 $43.35 $43.15 0
2022-06-22 $43.23 $43.23 $43.23 $43.23 $43.03 108
2022-06-21 $42.92 $42.92 $42.88 $42.88 $42.68 108
2022-06-17 $43.04 $43.04 $43.04 $43.04 $42.84 5
2022-06-16 $43.02 $43.02 $43.02 $43.02 $42.82 54
2022-06-15 $42.86 $42.86 $42.86 $42.86 $42.66 54
2022-06-14 $42.88 $42.88 $42.57 $42.57 $42.37 112
2022-06-13 $42.89 $42.89 $42.78 $42.78 $42.58 101
2022-06-10 $43.48 $43.48 $43.48 $43.48 $43.28 4
2022-06-09 $43.86 $43.86 $43.86 $43.86 $43.65 4
2022-06-08 $43.90 $43.90 $43.90 $43.90 $43.69 3
2022-06-07 $44.04 $44.04 $44.04 $44.04 $43.84 1
2022-06-06 $43.89 $43.89 $43.89 $43.89 $43.68 8
2022-06-03 $44.10 $44.10 $44.10 $44.10 $43.89 27
2022-06-02 $44.23 $44.23 $44.23 $44.23 $44.02 4
2022-06-01 $44.15 $44.15 $44.15 $44.15 $43.94 3
2022-05-31 $44.35 $44.35 $44.35 $44.35 $44.04 0
2022-05-27 $44.72 $44.72 $44.72 $44.72 $44.40 12
2022-05-26 $44.57 $44.57 $44.57 $44.57 $44.25 4
2022-05-25 $44.62 $44.62 $44.62 $44.62 $44.31 3
2022-05-24 $44.44 $44.44 $44.44 $44.44 $44.13 12
2022-05-23 $44.09 $44.09 $44.09 $44.09 $43.78 12
2022-05-20 $44.35 $44.35 $44.35 $44.35 $44.04 3
2022-05-19 $44.18 $44.18 $44.18 $44.18 $43.86 0
2022-05-18 $44.02 $44.02 $44.02 $44.02 $43.71 3
2022-05-17 $43.88 $43.88 $43.88 $43.88 $43.56 3
2022-05-16 $44.16 $44.16 $44.16 $44.16 $43.85 0
2022-05-13 $44.07 $44.07 $44.07 $44.07 $43.76 2
2022-05-12 $44.32 $44.32 $44.32 $44.32 $44.00 2
2022-05-11 $44.21 $44.21 $44.21 $44.21 $43.89 0
2022-05-10 $44.14 $44.14 $44.14 $44.14 $43.83 5
2022-05-09 $43.95 $43.95 $43.95 $43.95 $43.63 5
2022-05-06 $43.81 $43.81 $43.81 $43.81 $43.50 1
2022-05-05 $43.91 $43.91 $43.91 $43.91 $43.60 102
2022-05-04 $44.03 $44.49 $44.03 $44.49 $44.18 102
2022-05-03 $44.32 $44.32 $44.11 $44.11 $43.80 300
2022-05-02 $44.21 $44.21 $44.03 $44.03 $43.72 206
2022-04-29 $44.58 $44.58 $44.43 $44.43 $44.02 2,000
2022-04-28 $44.65 $44.82 $44.65 $44.66 $44.25 4,423
2022-04-27 $44.88 $44.91 $44.72 $44.76 $44.35 3,565
2022-04-26 $44.95 $45.03 $44.95 $44.96 $44.55 2,250
2022-04-25 $44.51 $44.51 $44.51 $44.51 $44.10 0
2022-04-22 $44.51 $44.51 $44.51 $44.51 $44.10 0
2022-04-21 $44.55 $44.55 $44.55 $44.55 $44.15 17
2022-04-20 $44.85 $44.85 $44.85 $44.85 $44.43 0
2022-04-19 $44.65 $44.65 $44.54 $44.54 $44.13 339
2022-04-18 $44.85 $44.85 $44.85 $44.85 $44.43 0
2022-04-14 $44.96 $44.96 $44.96 $44.96 $44.55 2
2022-04-13 $45.27 $45.27 $45.27 $45.27 $44.85 0
2022-04-12 $45.25 $45.25 $45.25 $45.25 $44.83 1
2022-04-11 $45.09 $45.09 $45.09 $45.09 $44.67 3
2022-04-08 $45.31 $45.31 $45.31 $45.31 $44.89 5
2022-04-07 $45.52 $45.52 $45.52 $45.52 $45.10 1
2022-04-06 $45.60 $45.60 $45.60 $45.60 $45.18 12
2022-04-05 $45.76 $45.76 $45.76 $45.76 $45.34 4
2022-04-04 $46.17 $46.17 $46.17 $46.17 $45.74 553
2022-04-01 $46.30 $46.43 $46.30 $46.43 $46.00 553
2022-03-31 $45.95 $45.95 $45.95 $45.95 $45.44 1
2022-03-30 $46.26 $46.26 $46.26 $46.26 $45.75 0
2022-03-29 $46.21 $46.21 $46.21 $46.21 $45.70 210
2022-03-28 $46.02 $46.02 $46.00 $46.00 $45.49 210
2022-03-25 $45.92 $45.92 $45.92 $45.92 $45.41 124
2022-03-24 $46.29 $46.29 $46.29 $46.29 $45.78 124
2022-03-23 $46.62 $46.62 $46.62 $46.62 $46.11 211
2022-03-22 $46.39 $46.43 $46.39 $46.43 $45.91 211
2022-03-21 $46.54 $46.54 $46.54 $46.54 $46.03 3
2022-03-18 $46.90 $47.08 $46.90 $47.01 $46.50 757
2022-03-17 $46.81 $46.81 $46.81 $46.81 $46.29 2
2022-03-16 $46.64 $46.64 $46.64 $46.64 $46.12 1
2022-03-15 $46.56 $46.56 $46.56 $46.56 $46.05 1
2022-03-14 $46.34 $46.34 $46.34 $46.34 $45.83 0
2022-03-11 $46.86 $46.86 $46.86 $46.86 $46.34 3
2022-03-10 $46.90 $46.96 $46.90 $46.96 $46.44 434
2022-03-09 $47.23 $47.23 $47.23 $47.23 $46.71 3
2022-03-08 $47.20 $47.20 $47.20 $47.20 $46.68 3
2022-03-07 $47.49 $47.49 $47.49 $47.49 $46.96 2
2022-03-04 $47.77 $47.77 $47.77 $47.77 $47.24 4
2022-03-03 $47.52 $47.52 $47.52 $47.52 $47.00 4
2022-03-02 $47.34 $47.34 $47.34 $47.34 $46.82 101
2022-03-01 $48.06 $48.06 $48.05 $48.05 $47.52 101
2022-02-28 $47.84 $47.84 $47.84 $47.84 $47.24 2
2022-02-25 $47.47 $47.47 $47.47 $47.47 $46.87 0
2022-02-24 $47.41 $47.41 $47.41 $47.41 $46.82 244
2022-02-23 $47.45 $47.45 $47.38 $47.38 $46.79 244
2022-02-22 $47.59 $47.59 $47.59 $47.59 $46.99 1
2022-02-18 $47.65 $47.65 $47.65 $47.65 $47.05 18
2022-02-17 $47.61 $47.61 $47.61 $47.61 $47.01 0
2022-02-16 $47.49 $47.49 $47.49 $47.49 $46.89 2
2022-02-15 $47.44 $47.44 $47.44 $47.44 $46.85 2
2022-02-14 $47.56 $47.56 $47.56 $47.56 $46.96 594
2022-02-11 $47.57 $47.84 $47.55 $47.84 $47.24 594
2022-02-10 $47.50 $47.50 $47.50 $47.50 $46.90 1
2022-02-09 $48.00 $48.00 $47.95 $47.95 $47.34 200
2022-02-08 $47.91 $47.91 $47.91 $47.91 $47.31 5
2022-02-07 $48.06 $48.06 $48.06 $48.06 $47.46 1
2022-02-04 $48.00 $48.00 $48.00 $48.00 $47.39 4,635
2022-02-03 $48.28 $48.35 $48.28 $48.35 $47.74 4,635
2022-02-02 $48.54 $48.62 $48.52 $48.53 $47.92 4,800
2022-02-01 $48.42 $48.47 $48.42 $48.47 $47.86 280
2022-01-31 $48.55 $48.55 $48.55 $48.55 $47.88 3
2022-01-28 $48.58 $48.58 $48.58 $48.58 $47.92 2
2022-01-27 $48.55 $48.55 $48.55 $48.55 $47.89 0
2022-01-26 $48.40 $48.40 $48.40 $48.40 $47.73 0
2022-01-25 $48.66 $48.66 $48.66 $48.66 $47.99 10
2022-01-24 $48.70 $48.70 $48.70 $48.70 $48.04 10
2022-01-21 $48.76 $48.76 $48.76 $48.76 $48.09 1
2022-01-20 $48.56 $48.57 $48.56 $48.57 $47.91 201
2022-01-19 $48.57 $48.57 $48.57 $48.57 $47.90 96
2022-01-18 $48.38 $48.38 $48.38 $48.38 $47.72 1
2022-01-14 $48.77 $48.77 $48.73 $48.73 $48.06 204
2022-01-13 $49.03 $49.03 $49.03 $49.03 $48.36 450,000
2022-01-12 $48.95 $48.95 $48.95 $48.95 $48.28 53
2022-01-11 $48.96 $48.96 $48.96 $48.96 $48.29 1
2022-01-10 $48.88 $48.88 $48.88 $48.88 $48.21 1
2022-01-07 $48.86 $48.86 $48.86 $48.86 $48.19 4
2022-01-06 $49.11 $49.11 $49.11 $49.11 $48.43 22
2022-01-05 $49.15 $49.15 $49.15 $49.15 $48.48 1
2022-01-04 $49.20 $49.20 $49.20 $49.20 $48.53 36
2022-01-03 $49.24 $49.24 $49.24 $49.24 $48.57 36
2021-12-31 $49.68 $49.68 $49.68 $49.68 $49.00 0
2021-12-30 $49.62 $49.62 $49.62 $49.62 $48.94 543
2021-12-29 $49.44 $49.48 $49.44 $49.48 $48.80 543
2021-12-28 $50.28 $50.28 $50.28 $50.28 $48.97 19
2021-12-27 $50.28 $50.28 $50.28 $50.28 $48.97 19
2021-12-23 $50.21 $50.21 $50.21 $50.21 $48.90 1
2021-12-22 $50.36 $50.36 $50.36 $50.36 $49.05 1
2021-12-21 $50.25 $50.25 $50.25 $50.25 $48.94 1
2021-12-20 $50.30 $50.30 $50.30 $50.30 $48.99 1
2021-12-17 $50.44 $50.44 $50.44 $50.44 $49.12 4
2021-12-16 $50.27 $50.27 $50.27 $50.27 $48.96 2
2021-12-15 $50.23 $50.23 $50.23 $50.23 $48.93 10
2021-12-14 $50.33 $50.33 $50.33 $50.33 $49.01 0
2021-12-13 $50.43 $50.43 $50.43 $50.43 $49.12 0
2021-12-10 $50.24 $50.24 $50.24 $50.24 $48.93 2
2021-12-09 $50.22 $50.22 $50.22 $50.22 $48.92 2
2021-12-08 $50.12 $50.12 $50.12 $50.12 $48.81 9
2021-12-07 $50.31 $50.31 $50.31 $50.31 $49.00 7
2021-12-06 $50.37 $50.37 $50.37 $50.37 $49.06 45
2021-12-03 $50.61 $50.61 $50.61 $50.61 $49.29 5
2021-12-02 $50.42 $50.42 $50.42 $50.42 $49.10 1
2021-12-01 $50.43 $50.43 $50.43 $50.43 $49.11 1
2021-11-30 $50.51 $50.51 $50.51 $50.51 $49.12 1
2021-11-29 $50.40 $50.40 $50.40 $50.40 $49.01 11
2021-11-26 $50.43 $50.43 $50.43 $50.43 $49.05 1
2021-11-24 $50.06 $50.06 $50.06 $50.06 $48.68 1
2021-11-23 $50.05 $50.05 $49.87 $49.87 $48.50 466
2021-11-22 $50.07 $50.07 $50.07 $50.07 $48.70 1
2021-11-19 $50.39 $50.39 $50.39 $50.39 $49.00 0
2021-11-18 $50.28 $50.28 $50.28 $50.28 $48.90 0
2021-11-17 $50.20 $50.20 $50.20 $50.20 $48.82 0
2021-11-16 $50.06 $50.06 $50.06 $50.06 $48.69 216
2021-11-15 $50.25 $50.25 $50.06 $50.06 $48.68 216
2021-11-12 $50.26 $50.26 $50.26 $50.26 $48.88 0
2021-11-11 $50.31 $50.31 $50.31 $50.31 $48.92 216
2021-11-10 $50.55 $50.55 $50.38 $50.38 $48.99 216
2021-11-09 $50.80 $50.80 $50.80 $50.80 $49.40 2
2021-11-08 $50.62 $50.62 $50.62 $50.62 $49.23 4
2021-11-05 $50.79 $50.79 $50.79 $50.79 $49.39 1
2021-11-04 $50.49 $50.49 $50.49 $50.49 $49.10 1
2021-11-03 $50.30 $50.30 $50.30 $50.30 $48.92 21
2021-11-02 $50.40 $50.40 $50.40 $50.40 $49.01 3
2021-11-01 $50.31 $50.31 $50.31 $50.31 $48.92 3
2021-10-29 $50.45 $50.45 $50.45 $50.45 $48.99 19
2021-10-28 $50.42 $50.42 $50.42 $50.42 $48.96 8
2021-10-27 $50.62 $50.62 $50.62 $50.62 $49.15 200
2021-10-26 $50.31 $50.34 $50.31 $50.34 $48.88 200
2021-10-25 $50.22 $50.22 $50.22 $50.22 $48.77 0
2021-10-22 $50.21 $50.21 $50.21 $50.21 $48.76 0
2021-10-21 $50.08 $50.08 $50.08 $50.08 $48.63 0
2021-10-20 $50.15 $50.15 $50.15 $50.15 $48.70 0
2021-10-19 $50.16 $50.16 $50.16 $50.16 $48.71 0
2021-10-18 $50.40 $50.40 $50.40 $50.40 $48.94 216
2021-10-15 $50.38 $50.38 $50.38 $50.38 $48.92 216
2021-10-14 $50.51 $50.51 $50.51 $50.51 $49.04 0
2021-10-13 $50.47 $50.47 $50.47 $50.47 $49.01 0
2021-10-12 $50.34 $50.34 $50.34 $50.34 $48.88 2
2021-10-11 $50.13 $50.13 $50.13 $50.13 $48.68 2
2021-10-08 $50.22 $50.22 $50.21 $50.21 $48.75 104
2021-10-07 $50.36 $50.36 $50.29 $50.29 $48.83 384
2021-10-06 $50.49 $50.49 $50.49 $50.49 $49.02 103
2021-10-05 $50.42 $50.42 $50.41 $50.41 $48.95 103
2021-10-04 $50.58 $50.58 $50.58 $50.58 $49.11 3
2021-10-01 $50.66 $50.66 $50.66 $50.66 $49.19 0
2021-09-30 $50.54 $50.54 $50.54 $50.54 $49.01 0
2021-09-29 $50.53 $50.53 $50.53 $50.53 $49.00 1
2021-09-28 $50.44 $50.44 $50.44 $50.44 $48.91 1
2021-09-27 $50.71 $50.71 $50.71 $50.71 $49.17 432
2021-09-24 $50.74 $50.75 $50.72 $50.72 $49.18 432
2021-09-23 $50.96 $50.96 $50.81 $50.81 $49.27 314
2021-09-22 $51.18 $51.18 $51.18 $51.18 $49.63 3
2021-09-21 $51.11 $51.11 $51.11 $51.11 $49.55 3
2021-09-20 $51.16 $51.16 $51.16 $51.16 $49.61 0
2021-09-17 $50.95 $50.95 $50.95 $50.95 $49.40 19
2021-09-16 $51.05 $51.05 $51.05 $51.05 $49.50 19
2021-09-15 $51.12 $51.12 $51.12 $51.12 $49.56 0
2021-09-14 $51.23 $51.23 $51.23 $51.23 $49.67 1
2021-09-13 $51.08 $51.08 $51.08 $51.08 $49.53 1
2021-09-10 $50.95 $50.95 $50.95 $50.95 $49.40 1
2021-09-09 $51.12 $51.12 $51.12 $51.12 $49.56 4
2021-09-08 $50.98 $50.98 $50.98 $50.98 $49.43 1
2021-09-07 $50.78 $50.78 $50.78 $50.78 $49.23 152
2021-09-03 $50.97 $50.97 $50.95 $50.95 $49.40 152
2021-09-02 $51.07 $51.07 $51.07 $51.07 $49.52 1
2021-09-01 $51.04 $51.04 $51.02 $51.02 $49.47 216
2021-08-31 $51.20 $51.20 $51.08 $51.08 $49.45 200
2021-08-30 $51.19 $51.19 $51.19 $51.19 $49.56 70
2021-08-27 $51.10 $51.10 $51.10 $51.10 $49.47 0
2021-08-26 $50.96 $50.96 $50.96 $50.96 $49.34 2,091
2021-08-25 $50.98 $50.98 $50.86 $50.86 $49.24 2,091
2021-08-24 $50.99 $50.99 $50.99 $50.99 $49.36 600
2021-08-23 $51.07 $51.08 $51.07 $51.08 $49.45 216
2021-08-20 $51.07 $51.07 $51.07 $51.07 $49.44 381
2021-08-19 $51.06 $51.11 $51.06 $51.11 $49.48 853
2021-08-18 $50.96 $50.97 $50.96 $50.97 $49.35 414
2021-08-17 $51.08 $51.09 $51.02 $51.03 $49.41 125,832
2021-08-16 $51.17 $51.17 $51.11 $51.11 $49.48 740
2021-08-13 $50.98 $51.08 $50.98 $51.07 $49.44 775
2021-08-12 $50.82 $50.84 $50.80 $50.84 $49.21 431
2021-08-11 $50.81 $50.83 $50.81 $50.83 $49.21 364
2021-08-10 $50.83 $50.83 $50.78 $50.78 $49.16 217
2021-08-09 $50.87 $50.87 $50.86 $50.86 $49.24 272
2021-08-06 $50.90 $50.90 $50.90 $50.90 $49.28 391
2021-08-05 $51.17 $51.17 $51.17 $51.17 $49.54 19
2021-08-04 $51.31 $51.31 $51.31 $51.31 $49.67 1
2021-08-03 $51.33 $51.33 $51.30 $51.30 $49.67 592
2021-08-02 $51.37 $51.37 $51.33 $51.33 $49.69 492
2021-07-30 $51.24 $51.24 $51.24 $51.24 $49.54 177
2021-07-29 $51.16 $51.17 $51.15 $51.17 $49.47 742
2021-07-28 $51.20 $51.20 $51.20 $51.20 $49.50 2
2021-07-27 $51.22 $51.22 $51.22 $51.22 $49.52 19
2021-07-26 $51.12 $51.12 $51.06 $51.06 $49.37 616
2021-07-23 $51.11 $51.11 $51.11 $51.11 $49.41 68
2021-07-22 $51.18 $51.18 $51.18 $51.18 $49.48 493
2021-07-21 $50.99 $50.99 $50.94 $50.94 $49.25 1,460
2021-07-20 $51.13 $51.13 $51.13 $51.13 $49.43 1
2021-07-19 $51.34 $51.34 $51.34 $51.34 $49.63 1
2021-07-16 $50.98 $50.98 $50.98 $50.98 $49.29 1
2021-07-15 $51.10 $51.11 $51.09 $51.09 $49.39 2,100
2021-07-14 $50.97 $50.97 $50.97 $50.97 $49.28 2
2021-07-13 $50.72 $50.72 $50.72 $50.72 $49.03 1
2021-07-12 $50.96 $50.96 $50.86 $50.86 $49.17 591
2021-07-09 $50.83 $50.83 $50.83 $50.83 $49.14 39
2021-07-08 $51.10 $51.10 $51.10 $51.10 $49.40 2
2021-07-07 $51.06 $51.07 $51.06 $51.07 $49.38 191
2021-07-06 $50.85 $50.94 $50.85 $50.94 $49.25 169
2021-07-02 $50.79 $50.79 $50.79 $50.79 $49.10 1
2021-07-01 $50.65 $50.65 $50.65 $50.65 $48.97 1
2021-06-30 $50.81 $50.84 $50.75 $50.75 $49.01 1,125
2021-06-29 $50.62 $50.65 $50.61 $50.65 $48.92 509
2021-06-28 $50.69 $50.69 $50.69 $50.69 $48.95 30
2021-06-25 $50.49 $50.49 $50.49 $50.49 $48.76 2,496
2021-06-24 $50.63 $50.63 $50.62 $50.63 $48.89 2,496
2021-06-23 $50.58 $50.60 $50.58 $50.58 $48.84 116,680
2021-06-22 $50.63 $50.63 $50.63 $50.63 $48.90 0
2021-06-21 $50.54 $50.54 $50.54 $50.54 $48.81 4
2021-06-18 $50.78 $50.78 $50.78 $50.78 $49.04 4
2021-06-17 $50.62 $50.62 $50.62 $50.62 $48.88 1
2021-06-16 $50.39 $50.39 $50.39 $50.39 $48.66 0
2021-06-15 $50.52 $50.52 $50.52 $50.52 $48.79 0
2021-06-14 $50.52 $50.52 $50.52 $50.52 $48.79 17
2021-06-11 $50.66 $50.66 $50.66 $50.66 $48.92 17
2021-06-10 $50.70 $50.70 $50.70 $50.70 $48.96 2,980
2021-06-09 $50.61 $50.63 $50.57 $50.57 $48.84 2,980
2021-06-08 $50.48 $50.48 $50.48 $50.48 $48.75 1
2021-06-07 $50.36 $50.36 $50.36 $50.36 $48.64 1
2021-06-04 $50.42 $50.42 $50.42 $50.42 $48.70 100
2021-06-03 $50.21 $50.21 $50.21 $50.21 $48.49 100
2021-06-02 $50.31 $50.31 $50.31 $50.31 $48.58 100
2021-06-01 $50.26 $50.26 $50.26 $50.26 $48.53 0
2021-05-28 $50.35 $50.35 $50.35 $50.35 $48.53 100
2021-05-27 $50.32 $50.32 $50.32 $50.32 $48.50 100
2021-05-26 $50.41 $50.41 $50.41 $50.41 $48.58 2
2021-05-25 $50.49 $50.49 $50.49 $50.49 $48.66 2
2021-05-24 $50.32 $50.32 $50.32 $50.32 $48.50 1
2021-05-21 $50.25 $50.25 $50.25 $50.25 $48.42 1
2021-05-20 $50.25 $50.25 $50.25 $50.25 $48.43 100
2021-05-19 $50.07 $50.07 $50.07 $50.07 $48.26 1
2021-05-18 $50.13 $50.13 $50.13 $50.13 $48.31 1
2021-05-17 $50.21 $50.21 $50.21 $50.21 $48.39 100
2021-05-14 $50.23 $50.23 $50.23 $50.23 $48.41 100
2021-05-13 $50.13 $50.13 $50.13 $50.13 $48.31 131
2021-05-12 $49.98 $49.98 $49.98 $49.98 $48.17 131
2021-05-11 $50.16 $50.16 $50.15 $50.16 $48.34 500
2021-05-10 $50.27 $50.27 $50.27 $50.27 $48.44 2
2021-05-07 $50.42 $50.42 $50.36 $50.36 $48.54 101
2021-05-06 $50.40 $50.40 $50.40 $50.40 $48.57 100
2021-05-05 $50.35 $50.35 $50.35 $50.35 $48.52 10
2021-05-04 $50.33 $50.33 $50.33 $50.33 $48.50 1
2021-05-03 $50.22 $50.26 $50.22 $50.26 $48.44 902
2021-04-30 $50.22 $50.22 $50.22 $50.22 $48.40 334
2021-04-29 $50.12 $50.18 $50.12 $50.18 $48.36 334
2021-04-28 $50.24 $50.24 $50.22 $50.22 $48.40 1,466
2021-04-27 $50.16 $50.16 $50.16 $50.16 $48.35 895
2021-04-26 $50.30 $50.31 $50.30 $50.31 $48.49 895
2021-04-23 $50.34 $50.34 $50.34 $50.34 $48.51 1
2021-04-22 $50.27 $50.35 $50.27 $50.35 $48.52 926
2021-04-21 $50.34 $50.34 $50.34 $50.34 $48.52 100
2021-04-20 $50.33 $50.33 $50.30 $50.30 $48.47 281
2021-04-19 $50.20 $50.20 $50.20 $50.20 $48.38 13
2021-04-16 $50.31 $50.31 $50.25 $50.25 $48.43 281
2021-04-15 $50.39 $50.39 $50.39 $50.39 $48.56 20
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.