PGIM Active High Yield Bond ETF (PHYL) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.65 ($-0.11) -0.32%
PGIM Active High Yield Bond ETF - Daily Information
Click for more stock information on PGIM Active High Yield Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.67 |
Previous Close | $34.65 |
High | $34.68 |
Low | $34.54 |
Adjusted Open | $34.67 |
Previous Adjusted Close | $34.65 |
Adjusted High | $34.68 |
Adjusted Low | $34.54 |
About PGIM Active High Yield Bond ETF (PHYL)
The Fund seeks to achieve its investment objective by investing primarily in a portfolio of high yield bonds (commonly referred to as junk bonds) of companies or governments. Under normal market conditions, the Fund invests at least 80% of its investable assets in a diversified portfolio of high yield bonds that are below investment grade and other investments (including derivatives) with similar economic characteristics. The term “below investment grade” refers to instruments either rated Ba1 or lower by Moody’s Investors Service, Inc. (Moody’s), BB+ or lower by S&P Global Ratings (S&P) or Fitch, Inc. (Fitch), or comparably rated by another nationally recognized statistical rating organization (NRSRO), or, if unrated, considered by the subadviser to be of comparable quality. The term “investable assets” refers to the Fund's net assets plus any borrowings for investment purposes. The Fund's investable assets will be less than its total assets to the extent that it has borrowed money for non-investment purposes, such as to meet anticipated redemptions. The Fund is an actively managed exchange traded fund (ETF) and, thus, does not seek to replicate the performance of a specified index.The term “bonds” includes fixed income instruments issued by the US Government, its agencies and instrumentalities, commercial paper, asset-backed securities, mortgage-backed securities, variable and floating rate instruments, bills, notes and other obligations issued by banks, corporations and other companies (including trust structures), convertible and non-convertible securities (including preferred stocks), loan participations and assignments, obligations issued by non-US. banks, companies or non-U.S. governments, and municipal bonds and notes.The Fund may invest in securities which are the subject of bankruptcy proceedings or otherwise in default as to the repayment of principal and/or interest at the time of acquisition by the Fund or are rated in the lower rating categories or, if unrated, are in the judgment of the subadviser of equivalent quality (“Distressed Securities”). Investing in Distressed Securities is speculative and involves significant risks.The Fund's investments in derivatives will be included under the 80% asset policy noted above so long as the underlying assets of such derivatives are based on one or more high yield fixed income instruments that are rated below investment grade. Such derivative investments are subject to the Fund's limit of investing up to 25% of its net assets in derivatives and are valued at notional value for purposes of the 80% asset policy noted above.The Fund may invest up to 20% of its investable assets in foreign currency-denominated fixed income securities issued by foreign or domestic issuers, including emerging markets. Foreign government fixed income securities include securities issued by quasi-governmental entities, governmental agencies, supranational entities and other governmental entities. The Fund intends to hedge the currency risk of its foreign currency denominated fixed income securities into US dollars through the use of derivatives.In managing the Fund’s assets, the subadviser uses a combination of top-down economic analysis and bottom-up research in conjunction with proprietary quantitative models and risk management systems. In the top-down economic analysis, the subadviser develops views on economic, policy and market trends. In its bottom-up research, the subadviser develops an internal rating and outlook on issuers. The rating and outlook are determined based on a thorough review of the financial health and trends of the issuer. The subadviser may also consider investment factors such as expected total return, yield, spread and potential for price appreciation as well as credit quality, maturity and risk. The Fund may invest in a security based upon the expected total return rather than the yield of such security.
Invest in PGIM Active High Yield Bond ETF (PHYL)
Historical Stock Data for PGIM Active High Yield Bond ETF (PHYL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $34.67 | $34.68 | $34.54 | $34.65 | $34.65 | 40,590 |
2025-04-29 | $34.68 | $34.76 | $34.67 | $34.76 | $34.76 | 41,410 |
2025-04-28 | $34.72 | $34.72 | $34.54 | $34.66 | $34.66 | 94,783 |
2025-04-25 | $34.59 | $34.72 | $34.55 | $34.72 | $34.72 | 49,039 |
2025-04-24 | $34.43 | $34.56 | $34.40 | $34.56 | $34.56 | 42,866 |
2025-04-23 | $34.47 | $34.49 | $34.27 | $34.30 | $34.30 | 25,971 |
2025-04-22 | $34.08 | $34.19 | $34.08 | $34.12 | $34.12 | 24,255 |
2025-04-21 | $34.09 | $34.10 | $34.00 | $34.04 | $34.04 | 28,950 |
2025-04-17 | $34.13 | $34.21 | $34.10 | $34.15 | $34.15 | 57,926 |
2025-04-16 | $34.07 | $34.14 | $33.99 | $34.04 | $34.04 | 239,735 |
2025-04-15 | $34.01 | $34.08 | $34.01 | $34.05 | $34.05 | 34,399 |
2025-04-14 | $33.99 | $33.99 | $33.85 | $33.92 | $33.92 | 49,169 |
2025-04-11 | $33.61 | $33.80 | $33.43 | $33.71 | $33.71 | 44,467 |
2025-04-10 | $33.91 | $33.95 | $33.53 | $33.65 | $33.65 | 46,045 |
2025-04-09 | $33.31 | $33.95 | $32.98 | $33.94 | $33.94 | 207,344 |
2025-04-08 | $33.95 | $33.96 | $33.35 | $33.41 | $33.41 | 71,269 |
2025-04-07 | $33.50 | $33.93 | $33.26 | $33.64 | $33.64 | 89,417 |
2025-04-04 | $34.11 | $34.11 | $33.71 | $33.78 | $33.78 | 521,819 |
2025-04-03 | $34.48 | $34.50 | $34.33 | $34.41 | $34.41 | 92,797 |
2025-04-02 | $34.65 | $34.73 | $34.64 | $34.73 | $34.73 | 27,965 |
2025-04-01 | $34.61 | $34.70 | $34.58 | $34.68 | $34.68 | 42,484 |
2025-03-31 | $34.69 | $34.83 | $34.69 | $34.82 | $34.58 | 34,816 |
2025-03-28 | $34.92 | $34.92 | $34.80 | $34.84 | $34.84 | 56,545 |
2025-03-27 | $34.92 | $34.92 | $34.86 | $34.87 | $34.87 | 34,093 |
2025-03-26 | $35.03 | $35.03 | $34.88 | $34.91 | $34.91 | 58,398 |
2025-03-25 | $35.07 | $35.08 | $35.03 | $35.06 | $35.06 | 30,480 |
2025-03-24 | $35.02 | $35.07 | $35.01 | $35.02 | $35.02 | 41,248 |
2025-03-21 | $34.97 | $34.99 | $34.93 | $34.97 | $34.97 | 49,816 |
2025-03-20 | $35.03 | $35.09 | $34.97 | $35.00 | $35.00 | 36,280 |
2025-03-19 | $34.87 | $35.02 | $34.85 | $35.02 | $35.02 | 58,960 |
2025-03-18 | $34.88 | $34.90 | $34.84 | $34.88 | $34.88 | 46,555 |
2025-03-17 | $34.82 | $34.91 | $34.82 | $34.91 | $34.91 | 24,305 |
2025-03-14 | $34.80 | $34.86 | $34.77 | $34.83 | $34.83 | 39,878 |
2025-03-13 | $34.84 | $34.85 | $34.72 | $34.77 | $34.77 | 34,426 |
2025-03-12 | $35.01 | $35.01 | $34.87 | $34.89 | $34.89 | 44,873 |
2025-03-11 | $34.97 | $35.00 | $34.85 | $34.87 | $34.87 | 98,983 |
2025-03-10 | $35.03 | $35.07 | $34.99 | $34.99 | $34.99 | 47,823 |
2025-03-07 | $35.05 | $35.12 | $35.04 | $35.06 | $35.06 | 34,234 |
2025-03-06 | $35.09 | $35.12 | $35.05 | $35.06 | $35.06 | 47,301 |
2025-03-05 | $35.17 | $35.21 | $35.12 | $35.18 | $35.18 | 187,822 |
2025-03-04 | $35.17 | $35.20 | $35.10 | $35.16 | $35.16 | 37,910 |
2025-03-03 | $35.22 | $35.24 | $35.17 | $35.20 | $35.20 | 49,561 |
2025-02-28 | $35.40 | $35.44 | $35.37 | $35.44 | $35.23 | 101,948 |
2025-02-27 | $35.40 | $35.43 | $35.37 | $35.38 | $35.38 | 86,694 |
2025-02-26 | $35.38 | $35.44 | $35.35 | $35.42 | $35.42 | 48,429 |
2025-02-25 | $35.31 | $35.36 | $35.30 | $35.36 | $35.36 | 50,621 |
2025-02-24 | $35.22 | $35.28 | $35.21 | $35.28 | $35.28 | 29,635 |
2025-02-21 | $35.31 | $35.31 | $35.24 | $35.25 | $35.25 | 33,833 |
2025-02-20 | $35.24 | $35.28 | $35.22 | $35.28 | $35.28 | 34,788 |
2025-02-19 | $35.16 | $35.24 | $35.16 | $35.24 | $35.24 | 42,877 |
2025-02-18 | $35.31 | $35.31 | $35.19 | $35.21 | $35.21 | 51,495 |
2025-02-14 | $35.26 | $35.31 | $35.21 | $35.27 | $35.27 | 31,875 |
2025-02-13 | $35.11 | $35.22 | $35.07 | $35.21 | $35.21 | 64,658 |
2025-02-12 | $35.02 | $35.08 | $35.01 | $35.06 | $35.06 | 73,942 |
2025-02-11 | $35.12 | $35.14 | $35.07 | $35.14 | $35.14 | 43,791 |
2025-02-10 | $35.16 | $35.25 | $35.14 | $35.16 | $35.16 | 47,899 |
2025-02-07 | $35.23 | $35.24 | $35.09 | $35.12 | $35.12 | 463,348 |
2025-02-06 | $35.21 | $35.26 | $35.19 | $35.20 | $35.20 | 66,486 |
2025-02-05 | $35.14 | $35.23 | $35.14 | $35.23 | $35.23 | 60,778 |
2025-02-04 | $35.06 | $35.12 | $35.02 | $35.12 | $35.12 | 51,607 |
2025-02-03 | $35.03 | $35.08 | $34.97 | $35.05 | $35.05 | 166,015 |
2025-01-31 | $35.36 | $35.36 | $35.22 | $35.26 | $35.08 | 31,724 |
2025-01-30 | $35.33 | $35.33 | $35.25 | $35.29 | $35.11 | 116,697 |
2025-01-29 | $35.26 | $35.33 | $35.23 | $35.26 | $35.08 | 80,291 |
2025-01-28 | $35.23 | $35.33 | $35.21 | $35.26 | $35.08 | 223,532 |
2025-01-27 | $35.20 | $35.30 | $35.19 | $35.28 | $35.10 | 104,410 |
2025-01-24 | $35.20 | $35.23 | $35.17 | $35.23 | $35.05 | 94,972 |
2025-01-23 | $35.15 | $35.20 | $35.10 | $35.17 | $34.99 | 44,227 |
2025-01-22 | $35.25 | $35.27 | $35.15 | $35.19 | $35.02 | 128,164 |
2025-01-21 | $35.14 | $35.21 | $35.14 | $35.17 | $34.99 | 40,786 |
2025-01-17 | $35.13 | $35.18 | $35.09 | $35.11 | $34.94 | 77,148 |
2025-01-16 | $35.01 | $35.08 | $34.97 | $35.07 | $34.90 | 53,046 |
2025-01-15 | $34.95 | $35.00 | $34.86 | $34.98 | $34.81 | 109,408 |
2025-01-14 | $34.73 | $34.76 | $34.70 | $34.75 | $34.75 | 26,516 |
2025-01-13 | $34.65 | $34.71 | $34.63 | $34.69 | $34.69 | 40,508 |
2025-01-10 | $34.78 | $34.82 | $34.66 | $34.67 | $34.67 | 91,043 |
2025-01-08 | $34.76 | $34.87 | $34.76 | $34.87 | $34.87 | 63,042 |
2025-01-07 | $35.01 | $35.01 | $34.81 | $34.81 | $34.81 | 100,738 |
2025-01-06 | $34.89 | $34.93 | $34.89 | $34.92 | $34.92 | 44,909 |
2025-01-03 | $34.87 | $34.88 | $34.82 | $34.87 | $34.87 | 96,100 |
2025-01-02 | $34.83 | $34.85 | $34.77 | $34.80 | $34.80 | 41,835 |
2024-12-31 | $34.80 | $34.81 | $34.72 | $34.74 | $34.74 | 37,714 |
2024-12-30 | $34.71 | $34.79 | $34.71 | $34.79 | $34.79 | 37,926 |
2024-12-27 | $34.76 | $34.81 | $34.71 | $34.74 | $34.74 | 172,892 |
2024-12-26 | $34.94 | $35.06 | $34.93 | $35.06 | $34.78 | 111,480 |
2024-12-24 | $34.89 | $35.01 | $34.89 | $35.01 | $34.73 | 27,732 |
2024-12-23 | $34.92 | $34.97 | $34.88 | $34.91 | $34.63 | 26,324 |
2024-12-20 | $34.86 | $34.95 | $34.85 | $34.92 | $34.64 | 98,578 |
2024-12-19 | $34.87 | $34.87 | $34.79 | $34.79 | $34.79 | 77,591 |
2024-12-18 | $35.17 | $35.17 | $34.74 | $34.84 | $34.84 | 84,736 |
2024-12-17 | $35.21 | $35.21 | $35.14 | $35.14 | $35.14 | 24,704 |
2024-12-16 | $35.21 | $35.23 | $35.18 | $35.22 | $35.22 | 16,090 |
2024-12-13 | $35.24 | $35.24 | $35.16 | $35.16 | $35.16 | 41,756 |
2024-12-12 | $35.31 | $35.34 | $35.21 | $35.24 | $35.24 | 59,365 |
2024-12-11 | $35.32 | $35.36 | $35.31 | $35.32 | $35.32 | 19,722 |
2024-12-10 | $35.34 | $35.35 | $35.30 | $35.32 | $35.32 | 31,790 |
2024-12-09 | $35.35 | $35.38 | $35.32 | $35.34 | $35.34 | 31,367 |
2024-12-06 | $35.37 | $35.40 | $35.36 | $35.36 | $35.36 | 33,489 |
2024-12-05 | $35.34 | $35.35 | $35.30 | $35.33 | $35.33 | 24,731 |
2024-12-04 | $35.26 | $35.33 | $35.26 | $35.33 | $35.33 | 39,541 |
2024-12-03 | $35.29 | $35.29 | $35.25 | $35.26 | $35.26 | 24,016 |
2024-12-02 | $35.33 | $35.60 | $35.25 | $35.29 | $35.29 | 38,604 |
2024-11-29 | $35.47 | $35.50 | $35.47 | $35.50 | $35.50 | 17,500 |
2024-11-27 | $35.37 | $35.44 | $35.37 | $35.44 | $35.44 | 19,333 |
2024-11-26 | $35.37 | $35.40 | $35.33 | $35.38 | $35.38 | 48,196 |
2024-11-25 | $35.29 | $35.42 | $35.29 | $35.42 | $35.42 | 52,644 |
2024-11-22 | $35.27 | $35.31 | $35.27 | $35.28 | $35.28 | 52,280 |
2024-11-21 | $35.28 | $35.33 | $35.27 | $35.30 | $35.30 | 64,128 |
2024-11-20 | $35.23 | $35.28 | $35.23 | $35.25 | $35.25 | 24,181 |
2024-11-19 | $35.22 | $35.29 | $35.22 | $35.28 | $35.28 | 29,400 |
2024-11-18 | $35.15 | $35.23 | $35.15 | $35.22 | $35.22 | 171,762 |
2024-11-15 | $35.19 | $35.20 | $35.11 | $35.16 | $35.16 | 27,941 |
2024-11-14 | $35.26 | $35.28 | $35.17 | $35.22 | $35.22 | 41,771 |
2024-11-13 | $35.24 | $35.32 | $35.20 | $35.22 | $35.22 | 55,062 |
2024-11-12 | $35.31 | $35.34 | $35.17 | $35.17 | $35.17 | 43,857 |
2024-11-11 | $35.37 | $35.42 | $35.33 | $35.36 | $35.36 | 56,025 |
2024-11-08 | $35.43 | $35.43 | $35.36 | $35.38 | $35.38 | 227,448 |
2024-11-07 | $35.16 | $35.29 | $35.16 | $35.28 | $35.28 | 63,921 |
2024-11-06 | $35.16 | $35.17 | $35.10 | $35.16 | $35.16 | 30,986 |
2024-11-05 | $35.08 | $35.13 | $35.05 | $35.11 | $35.11 | 28,970 |
2024-11-04 | $35.07 | $35.11 | $35.06 | $35.09 | $35.09 | 10,617 |
2024-11-01 | $35.07 | $35.13 | $34.98 | $34.98 | $34.98 | 271,927 |
2024-10-31 | $35.29 | $35.31 | $35.23 | $35.23 | $35.00 | 41,218 |
2024-10-30 | $35.38 | $35.38 | $35.28 | $35.28 | $35.05 | 15,463 |
2024-10-29 | $35.28 | $35.39 | $35.25 | $35.34 | $35.11 | 40,056 |
2024-10-28 | $35.37 | $35.39 | $35.30 | $35.36 | $35.13 | 13,074 |
2024-10-25 | $35.33 | $35.36 | $35.22 | $35.22 | $35.00 | 22,714 |
2024-10-24 | $35.27 | $35.29 | $35.18 | $35.28 | $35.05 | 49,729 |
2024-10-23 | $35.24 | $35.24 | $35.18 | $35.18 | $34.95 | 9,961 |
2024-10-22 | $35.37 | $35.37 | $35.24 | $35.29 | $35.06 | 11,020 |
2024-10-21 | $35.43 | $35.43 | $35.32 | $35.33 | $35.10 | 21,885 |
2024-10-18 | $35.42 | $35.49 | $35.41 | $35.46 | $35.46 | 32,819 |
2024-10-17 | $35.44 | $35.47 | $35.36 | $35.37 | $35.37 | 34,536 |
2024-10-16 | $35.42 | $35.45 | $35.41 | $35.45 | $35.45 | 86,917 |
2024-10-15 | $35.40 | $35.44 | $35.36 | $35.38 | $35.38 | 47,664 |
2024-10-14 | $35.35 | $35.42 | $35.30 | $35.36 | $35.36 | 138,594 |
2024-10-11 | $35.32 | $35.36 | $35.32 | $35.36 | $35.36 | 19,139 |
2024-10-10 | $35.30 | $35.39 | $35.21 | $35.31 | $35.31 | 18,158 |
2024-10-09 | $35.32 | $35.35 | $35.30 | $35.30 | $35.30 | 18,587 |
2024-10-08 | $35.30 | $35.35 | $35.26 | $35.31 | $35.31 | 7,941 |
2024-10-07 | $35.32 | $35.44 | $35.28 | $35.29 | $35.29 | 46,319 |
2024-10-04 | $35.46 | $35.50 | $35.42 | $35.45 | $35.45 | 35,432 |
2024-10-03 | $35.51 | $35.55 | $35.48 | $35.48 | $35.48 | 237,691 |
2024-10-02 | $35.51 | $35.55 | $35.48 | $35.51 | $35.51 | 29,497 |
2024-10-01 | $35.59 | $35.61 | $35.55 | $35.59 | $35.59 | 35,593 |
2024-09-30 | $35.80 | $35.84 | $35.74 | $35.80 | $35.59 | 248,389 |
2024-09-27 | $35.74 | $35.79 | $35.74 | $35.74 | $35.52 | 21,229 |
2024-09-26 | $35.62 | $35.72 | $35.62 | $35.67 | $35.45 | 12,137 |
2024-09-25 | $35.65 | $35.66 | $35.59 | $35.60 | $35.38 | 17,121 |
2024-09-24 | $35.60 | $35.69 | $35.58 | $35.66 | $35.44 | 114,831 |
2024-09-23 | $35.64 | $35.71 | $35.61 | $35.64 | $35.42 | 10,523 |
2024-09-20 | $35.63 | $35.73 | $35.62 | $35.69 | $35.47 | 32,417 |
2024-09-19 | $35.68 | $35.73 | $35.63 | $35.68 | $35.46 | 56,278 |
2024-09-18 | $35.53 | $35.67 | $35.52 | $35.57 | $35.35 | 11,359 |
2024-09-17 | $35.54 | $35.57 | $35.51 | $35.52 | $35.30 | 48,266 |
2024-09-16 | $35.45 | $35.54 | $35.45 | $35.54 | $35.32 | 10,119 |
2024-09-13 | $35.38 | $35.41 | $35.36 | $35.41 | $35.19 | 16,403 |
2024-09-12 | $35.28 | $35.34 | $35.25 | $35.32 | $35.11 | 10,118 |
2024-09-11 | $35.16 | $35.24 | $35.16 | $35.24 | $35.02 | 20,155 |
2024-09-10 | $35.28 | $35.29 | $35.22 | $35.28 | $35.07 | 31,364 |
2024-09-09 | $35.19 | $35.31 | $35.19 | $35.27 | $35.06 | 13,194 |
2024-09-06 | $35.24 | $35.26 | $35.14 | $35.19 | $35.19 | 18,977 |
2024-09-05 | $35.19 | $35.24 | $35.13 | $35.23 | $35.23 | 12,120 |
2024-09-04 | $34.97 | $35.13 | $34.97 | $35.13 | $35.13 | 6,904 |
2024-09-03 | $35.05 | $35.07 | $34.98 | $34.98 | $34.98 | 6,676 |
2024-08-30 | $35.31 | $35.32 | $35.27 | $35.29 | $35.04 | 9,801 |
2024-08-29 | $35.28 | $35.32 | $35.27 | $35.30 | $35.05 | 3,849 |
2024-08-28 | $35.27 | $35.30 | $35.25 | $35.27 | $35.02 | 14,322 |
2024-08-27 | $35.25 | $35.30 | $35.25 | $35.27 | $35.02 | 6,865 |
2024-08-26 | $35.34 | $35.34 | $35.27 | $35.27 | $35.02 | 18,282 |
2024-08-23 | $35.24 | $35.32 | $35.24 | $35.30 | $35.04 | 17,509 |
2024-08-22 | $35.19 | $35.19 | $35.12 | $35.19 | $34.94 | 18,513 |
2024-08-21 | $35.17 | $35.20 | $35.11 | $35.20 | $34.95 | 11,093 |
2024-08-20 | $35.18 | $35.18 | $35.09 | $35.13 | $34.88 | 23,177 |
2024-08-19 | $35.08 | $35.15 | $35.07 | $35.15 | $34.90 | 14,721 |
2024-08-16 | $34.96 | $35.10 | $34.96 | $35.10 | $34.85 | 121,522 |
2024-08-15 | $34.98 | $34.98 | $34.94 | $34.97 | $34.73 | 31,448 |
2024-08-14 | $34.92 | $34.96 | $34.92 | $34.96 | $34.71 | 12,921 |
2024-08-13 | $34.81 | $34.89 | $34.80 | $34.88 | $34.63 | 25,469 |
2024-08-12 | $34.76 | $34.76 | $34.73 | $34.75 | $34.50 | 6,039 |
2024-08-09 | $34.76 | $34.76 | $34.69 | $34.73 | $34.49 | 8,800 |
2024-08-08 | $34.69 | $34.74 | $34.66 | $34.72 | $34.72 | 18,464 |
2024-08-07 | $34.74 | $34.74 | $34.62 | $34.63 | $34.63 | 15,166 |
2024-08-06 | $34.62 | $34.62 | $34.50 | $34.57 | $34.57 | 125,173 |
2024-08-05 | $34.43 | $34.52 | $34.34 | $34.48 | $34.48 | 50,415 |
2024-08-02 | $34.69 | $34.71 | $34.64 | $34.68 | $34.68 | 11,592 |
2024-08-01 | $34.82 | $34.82 | $34.72 | $34.73 | $34.73 | 8,596 |
2024-07-31 | $34.94 | $35.01 | $34.93 | $35.01 | $34.76 | 10,141 |
2024-07-30 | $34.93 | $34.93 | $34.87 | $34.89 | $34.89 | 31,936 |
2024-07-29 | $34.92 | $34.98 | $34.87 | $34.87 | $34.87 | 11,337 |
2024-07-26 | $34.96 | $34.96 | $34.90 | $34.92 | $34.92 | 10,435 |
2024-07-25 | $34.80 | $34.89 | $34.80 | $34.87 | $34.87 | 7,663 |
2024-07-24 | $34.86 | $34.89 | $34.82 | $34.82 | $34.82 | 8,124 |
2024-07-23 | $34.82 | $34.93 | $34.82 | $34.91 | $34.91 | 14,035 |
2024-07-22 | $34.78 | $34.86 | $34.78 | $34.86 | $34.86 | 5,037 |
2024-07-19 | $34.75 | $34.75 | $34.74 | $34.75 | $34.75 | 10,223 |
2024-07-18 | $34.85 | $34.87 | $34.79 | $34.81 | $34.81 | 17,371 |
2024-07-17 | $34.77 | $34.89 | $34.77 | $34.89 | $34.89 | 14,086 |
2024-07-16 | $34.79 | $34.90 | $34.79 | $34.90 | $34.90 | 16,210 |
2024-07-15 | $34.74 | $34.80 | $34.71 | $34.75 | $34.75 | 63,160 |
2024-07-12 | $34.66 | $34.79 | $34.66 | $34.77 | $34.77 | 11,039 |
2024-07-11 | $34.67 | $34.70 | $34.66 | $34.70 | $34.70 | 16,116 |
2024-07-10 | $34.51 | $34.59 | $34.51 | $34.58 | $34.58 | 7,337 |
2024-07-09 | $34.50 | $34.53 | $34.47 | $34.50 | $34.50 | 9,228 |
2024-07-08 | $34.51 | $34.54 | $34.49 | $34.52 | $34.52 | 12,065 |
2024-07-05 | $34.45 | $34.50 | $34.44 | $34.50 | $34.50 | 4,314 |
2024-07-03 | $34.27 | $34.38 | $34.27 | $34.38 | $34.38 | 21,956 |
2024-07-02 | $34.26 | $34.31 | $34.24 | $34.31 | $34.31 | 9,572 |
2024-07-01 | $34.25 | $34.25 | $34.20 | $34.24 | $34.24 | 16,585 |
2024-06-28 | $34.59 | $34.60 | $34.49 | $34.49 | $34.25 | 11,526 |
2024-06-27 | $34.50 | $34.59 | $34.50 | $34.58 | $34.34 | 12,096 |
2024-06-26 | $34.50 | $34.55 | $34.50 | $34.51 | $34.27 | 2,456 |
2024-06-25 | $34.50 | $34.58 | $34.50 | $34.57 | $34.33 | 9,055 |
2024-06-24 | $34.60 | $34.62 | $34.52 | $34.52 | $34.28 | 28,086 |
2024-06-21 | $34.50 | $34.60 | $34.47 | $34.60 | $34.36 | 11,559 |
2024-06-20 | $34.49 | $34.54 | $34.47 | $34.54 | $34.30 | 14,373 |
2024-06-18 | $34.44 | $34.56 | $34.44 | $34.55 | $34.55 | 13,948 |
2024-06-17 | $34.39 | $34.49 | $34.38 | $34.49 | $34.49 | 8,989 |
2024-06-14 | $34.43 | $34.45 | $34.41 | $34.45 | $34.45 | 78,499 |
2024-06-13 | $34.61 | $34.61 | $34.49 | $34.56 | $34.56 | 7,010 |
2024-06-12 | $34.53 | $34.55 | $34.51 | $34.53 | $34.53 | 79,505 |
2024-06-11 | $34.25 | $34.35 | $34.25 | $34.35 | $34.35 | 8,776 |
2024-06-10 | $34.16 | $34.28 | $34.16 | $34.25 | $34.25 | 15,900 |
2024-06-07 | $34.22 | $34.29 | $34.22 | $34.23 | $34.23 | 13,130 |
2024-06-06 | $34.34 | $34.39 | $34.34 | $34.38 | $34.38 | 20,525 |
2024-06-05 | $34.36 | $34.41 | $34.36 | $34.40 | $34.40 | 8,826 |
2024-06-04 | $34.32 | $34.34 | $34.30 | $34.32 | $34.32 | 4,805 |
2024-06-03 | $34.25 | $34.31 | $34.25 | $34.31 | $34.31 | 17,966 |
2024-05-31 | $34.40 | $34.46 | $34.38 | $34.46 | $34.21 | 7,859 |
2024-05-30 | $34.23 | $34.34 | $34.23 | $34.34 | $34.09 | 7,282 |
2024-05-29 | $34.20 | $34.25 | $34.20 | $34.23 | $33.98 | 7,290 |
2024-05-28 | $34.43 | $34.43 | $34.31 | $34.31 | $34.06 | 5,269 |
2024-05-24 | $34.38 | $34.44 | $34.38 | $34.43 | $34.18 | 10,264 |
2024-05-23 | $34.49 | $34.49 | $34.32 | $34.32 | $34.07 | 17,954 |
2024-05-22 | $34.49 | $34.49 | $34.41 | $34.44 | $34.19 | 13,267 |
2024-05-21 | $34.52 | $34.53 | $34.50 | $34.53 | $34.28 | 7,797 |
2024-05-20 | $34.41 | $34.48 | $34.41 | $34.47 | $34.22 | 16,164 |
2024-05-17 | $34.48 | $34.49 | $34.44 | $34.46 | $34.46 | 37,974 |
2024-05-16 | $34.50 | $34.53 | $34.47 | $34.48 | $34.48 | 14,827 |
2024-05-15 | $34.48 | $34.54 | $34.44 | $34.54 | $34.54 | 13,993 |
2024-05-14 | $34.33 | $34.37 | $34.33 | $34.35 | $34.35 | 10,940 |
2024-05-13 | $34.37 | $34.37 | $34.31 | $34.31 | $34.31 | 9,569 |
2024-05-10 | $34.39 | $34.39 | $34.30 | $34.31 | $34.31 | 8,256 |
2024-05-09 | $34.33 | $34.37 | $34.32 | $34.36 | $34.36 | 8,269 |
2024-05-08 | $34.39 | $34.45 | $34.37 | $34.39 | $34.39 | 34,490 |
2024-05-07 | $34.48 | $34.48 | $34.40 | $34.44 | $34.44 | 4,842 |
2024-05-06 | $34.43 | $34.46 | $34.41 | $34.44 | $34.44 | 12,313 |
2024-05-03 | $34.43 | $34.43 | $34.33 | $34.39 | $34.39 | 85,319 |
2024-05-02 | $34.16 | $34.25 | $34.14 | $34.23 | $34.23 | 8,005 |
2024-05-01 | $33.97 | $34.13 | $33.95 | $34.05 | $34.05 | 8,859 |
2024-04-30 | $34.21 | $34.29 | $34.16 | $34.16 | $33.92 | 5,415 |
2024-04-29 | $34.26 | $34.33 | $34.26 | $34.30 | $34.06 | 10,496 |
2024-04-26 | $34.22 | $34.27 | $34.21 | $34.24 | $34.24 | 3,877 |
2024-04-25 | $33.99 | $34.13 | $33.99 | $34.13 | $34.13 | 2,919 |
2024-04-24 | $34.25 | $34.25 | $34.14 | $34.22 | $34.22 | 5,096 |
2024-04-23 | $34.20 | $34.29 | $34.20 | $34.27 | $34.27 | 8,515 |
2024-04-22 | $34.09 | $34.17 | $34.09 | $34.16 | $34.16 | 12,209 |
2024-04-19 | $34.07 | $34.07 | $34.02 | $34.03 | $34.03 | 2,512 |
2024-04-18 | $33.99 | $34.00 | $33.92 | $34.00 | $34.00 | 7,492 |
2024-04-17 | $34.05 | $34.07 | $33.95 | $34.00 | $34.00 | 24,936 |
2024-04-16 | $34.01 | $34.05 | $33.91 | $33.95 | $33.95 | 92,222 |
2024-04-15 | $34.22 | $34.22 | $33.99 | $34.03 | $34.03 | 88,665 |
2024-04-12 | $34.29 | $34.30 | $34.26 | $34.28 | $34.28 | 11,174 |
2024-04-11 | $34.31 | $34.36 | $34.27 | $34.29 | $34.29 | 19,794 |
2024-04-10 | $34.39 | $34.44 | $34.33 | $34.33 | $34.33 | 116,737 |
2024-04-09 | $34.59 | $34.62 | $34.53 | $34.60 | $34.60 | 20,260 |
2024-04-08 | $34.46 | $34.57 | $34.46 | $34.54 | $34.54 | 8,137 |
2024-04-05 | $34.53 | $34.58 | $34.49 | $34.49 | $34.49 | 8,410 |
2024-04-04 | $34.59 | $34.64 | $34.51 | $34.51 | $34.51 | 16,359 |
2024-04-03 | $34.52 | $34.61 | $34.52 | $34.58 | $34.58 | 20,820 |
2024-04-02 | $34.50 | $34.56 | $34.50 | $34.50 | $34.50 | 11,983 |
2024-04-01 | $34.76 | $34.76 | $34.57 | $34.61 | $34.61 | 22,112 |
2024-03-28 | $35.04 | $35.06 | $35.01 | $35.03 | $34.78 | 12,196 |
2024-03-27 | $34.96 | $35.05 | $34.96 | $35.05 | $34.80 | 6,516 |
2024-03-26 | $34.87 | $34.91 | $34.87 | $34.89 | $34.64 | 20,184 |
2024-03-25 | $34.87 | $34.94 | $34.87 | $34.92 | $34.67 | 7,232 |
2024-03-22 | $35.02 | $35.02 | $34.96 | $34.96 | $34.71 | 5,899 |
2024-03-21 | $35.01 | $35.01 | $34.95 | $34.96 | $34.71 | 6,005 |
2024-03-20 | $34.85 | $34.96 | $34.85 | $34.96 | $34.71 | 11,388 |
2024-03-19 | $34.75 | $34.82 | $34.75 | $34.81 | $34.57 | 3,951 |
2024-03-18 | $34.71 | $34.72 | $34.69 | $34.70 | $34.46 | 3,604 |
2024-03-15 | $34.60 | $34.69 | $34.60 | $34.64 | $34.39 | 3,996 |
2024-03-14 | $34.76 | $34.76 | $34.65 | $34.66 | $34.41 | 4,195 |
2024-03-13 | $34.81 | $34.83 | $34.79 | $34.82 | $34.57 | 2,840 |
2024-03-12 | $34.74 | $34.79 | $34.72 | $34.77 | $34.52 | 8,452 |
2024-03-11 | $34.80 | $34.81 | $34.75 | $34.79 | $34.54 | 12,185 |
2024-03-08 | $34.80 | $34.90 | $34.78 | $34.79 | $34.54 | 7,511 |
2024-03-07 | $34.81 | $34.83 | $34.74 | $34.79 | $34.54 | 98,095 |
2024-03-06 | $34.71 | $34.78 | $34.70 | $34.72 | $34.47 | 9,897 |
2024-03-05 | $34.68 | $34.71 | $34.63 | $34.66 | $34.41 | 6,192 |
2024-03-04 | $34.56 | $34.69 | $34.56 | $34.66 | $34.41 | 10,798 |
2024-03-01 | $34.57 | $34.69 | $34.55 | $34.64 | $34.39 | 9,036 |
2024-02-29 | $34.78 | $34.79 | $34.74 | $34.77 | $34.30 | 4,219 |
2024-02-28 | $34.64 | $34.73 | $34.64 | $34.71 | $34.24 | 7,354 |
2024-02-27 | $34.66 | $34.68 | $34.63 | $34.66 | $34.20 | 13,862 |
2024-02-26 | $34.72 | $34.73 | $34.64 | $34.66 | $34.19 | 10,050 |
2024-02-23 | $34.74 | $34.78 | $34.70 | $34.74 | $34.28 | 8,425 |
2024-02-22 | $34.59 | $34.69 | $34.59 | $34.67 | $34.20 | 17,351 |
2024-02-21 | $34.61 | $34.61 | $34.48 | $34.54 | $34.07 | 6,144 |
2024-02-20 | $34.58 | $34.63 | $34.57 | $34.62 | $34.15 | 33,090 |
2024-02-16 | $34.52 | $34.54 | $34.51 | $34.52 | $34.52 | 3,997 |
2024-02-15 | $34.58 | $34.66 | $34.55 | $34.61 | $34.61 | 30,048 |
2024-02-14 | $34.47 | $34.56 | $34.37 | $34.51 | $34.51 | 21,815 |
2024-02-13 | $34.40 | $34.47 | $34.36 | $34.41 | $34.41 | 4,308 |
2024-02-12 | $34.69 | $34.75 | $34.62 | $34.68 | $34.68 | 18,928 |
2024-02-09 | $34.62 | $34.73 | $34.62 | $34.67 | $34.67 | 5,790 |
2024-02-08 | $34.65 | $34.66 | $34.61 | $34.62 | $34.62 | 3,818 |
2024-02-07 | $34.68 | $34.68 | $34.59 | $34.64 | $34.64 | 5,689 |
2024-02-06 | $34.46 | $34.61 | $34.46 | $34.58 | $34.58 | 4,989 |
2024-02-05 | $34.51 | $34.54 | $34.41 | $34.45 | $34.45 | 6,422 |
2024-02-02 | $34.63 | $34.72 | $34.63 | $34.66 | $34.66 | 15,405 |
2024-02-01 | $34.70 | $34.81 | $34.70 | $34.76 | $34.76 | 4,851 |
2024-01-31 | $34.95 | $35.00 | $34.80 | $34.80 | $34.57 | 23,334 |
2024-01-30 | $34.85 | $34.86 | $34.81 | $34.85 | $34.62 | 58,720 |
2024-01-29 | $34.86 | $34.88 | $34.80 | $34.85 | $34.62 | 19,415 |
2024-01-26 | $34.85 | $34.87 | $34.82 | $34.84 | $34.61 | 16,970 |
2024-01-25 | $34.72 | $34.84 | $34.72 | $34.84 | $34.61 | 10,811 |
2024-01-24 | $34.72 | $34.72 | $34.62 | $34.64 | $34.41 | 8,104 |
2024-01-23 | $34.64 | $34.65 | $34.62 | $34.64 | $34.41 | 4,090 |
2024-01-22 | $34.68 | $34.75 | $34.67 | $34.67 | $34.44 | 15,602 |
2024-01-19 | $34.53 | $34.63 | $34.49 | $34.63 | $34.40 | 13,526 |
2024-01-18 | $34.56 | $34.61 | $34.52 | $34.59 | $34.35 | 8,091 |
2024-01-17 | $34.53 | $34.56 | $34.48 | $34.54 | $34.31 | 3,628 |
2024-01-16 | $34.80 | $34.80 | $34.66 | $34.66 | $34.43 | 8,942 |
2024-01-12 | $34.83 | $34.86 | $34.81 | $34.81 | $34.58 | 2,446 |
2024-01-11 | $34.64 | $34.78 | $34.62 | $34.75 | $34.52 | 4,126 |
2024-01-10 | $34.74 | $34.78 | $34.72 | $34.73 | $34.50 | 4,121 |
2024-01-09 | $34.64 | $34.73 | $34.64 | $34.73 | $34.50 | 6,336 |
2024-01-08 | $34.51 | $34.70 | $34.51 | $34.65 | $34.42 | 8,593 |
2024-01-05 | $34.33 | $34.62 | $34.33 | $34.51 | $34.27 | 15,184 |
2024-01-04 | $34.53 | $34.58 | $34.46 | $34.46 | $34.23 | 7,614 |
2024-01-03 | $34.53 | $34.67 | $34.52 | $34.63 | $34.40 | 7,111 |
2024-01-02 | $34.68 | $34.79 | $34.63 | $34.71 | $34.48 | 29,848 |
2023-12-29 | $34.82 | $34.93 | $34.79 | $34.79 | $34.56 | 5,654 |
2023-12-28 | $34.89 | $34.92 | $34.79 | $34.89 | $34.66 | 106,875 |
2023-12-27 | $34.79 | $34.98 | $34.79 | $34.96 | $34.73 | 27,430 |
2023-12-26 | $35.08 | $35.13 | $35.03 | $35.03 | $34.51 | 27,708 |
2023-12-22 | $35.07 | $35.17 | $34.91 | $35.01 | $35.01 | 46,657 |
2023-12-21 | $35.00 | $35.05 | $34.92 | $35.03 | $35.03 | 28,233 |
2023-12-20 | $34.83 | $34.96 | $34.83 | $34.89 | $34.89 | 56,292 |
2023-12-19 | $34.84 | $34.86 | $34.81 | $34.86 | $34.86 | 11,718 |
2023-12-18 | $34.63 | $34.71 | $34.63 | $34.71 | $34.71 | 4,318 |
2023-12-15 | $34.67 | $34.75 | $34.64 | $34.68 | $34.68 | 11,843 |
2023-12-14 | $34.77 | $34.84 | $34.70 | $34.74 | $34.74 | 19,447 |
2023-12-13 | $34.15 | $34.51 | $34.14 | $34.51 | $34.51 | 25,643 |
2023-12-12 | $33.92 | $34.04 | $33.92 | $34.04 | $34.04 | 14,785 |
2023-12-11 | $33.94 | $33.98 | $33.91 | $33.98 | $33.98 | 12,934 |
2023-12-08 | $33.99 | $34.12 | $33.92 | $34.02 | $34.02 | 6,266 |
2023-12-07 | $34.14 | $34.14 | $34.05 | $34.09 | $34.09 | 9,133 |
2023-12-06 | $34.12 | $34.12 | $33.99 | $34.01 | $34.01 | 9,306 |
2023-12-05 | $34.03 | $34.09 | $33.98 | $34.01 | $34.01 | 13,580 |
2023-12-04 | $33.84 | $33.97 | $33.84 | $33.97 | $33.97 | 5,756 |
2023-12-01 | $33.82 | $34.03 | $33.82 | $34.02 | $34.02 | 6,946 |
2023-11-30 | $33.93 | $33.99 | $33.92 | $33.99 | $33.77 | 3,083 |
2023-11-29 | $34.06 | $34.13 | $34.03 | $34.06 | $33.85 | 14,857 |
2023-11-28 | $33.72 | $33.88 | $33.72 | $33.86 | $33.65 | 2,494 |
2023-11-27 | $33.66 | $33.75 | $33.66 | $33.75 | $33.54 | 9,520 |
2023-11-24 | $33.68 | $33.68 | $33.68 | $33.68 | $33.47 | 242 |
2023-11-22 | $33.67 | $33.75 | $33.66 | $33.73 | $33.52 | 6,681 |
2023-11-21 | $33.60 | $33.74 | $33.60 | $33.66 | $33.45 | 21,366 |
2023-11-20 | $33.57 | $33.67 | $33.57 | $33.64 | $33.43 | 7,970 |
2023-11-17 | $33.55 | $33.60 | $33.55 | $33.60 | $33.39 | 2,860 |
2023-11-16 | $33.52 | $33.53 | $33.45 | $33.52 | $33.30 | 10,008 |
2023-11-15 | $33.46 | $33.50 | $33.43 | $33.50 | $33.29 | 4,988 |
2023-11-14 | $33.50 | $33.62 | $33.50 | $33.53 | $33.32 | 6,847 |
2023-11-13 | $33.16 | $33.24 | $33.16 | $33.19 | $32.98 | 12,490 |
2023-11-10 | $33.19 | $33.24 | $33.16 | $33.24 | $33.03 | 19,717 |
2023-11-09 | $33.27 | $33.27 | $33.07 | $33.07 | $32.86 | 7,337 |
2023-11-08 | $33.31 | $33.34 | $33.25 | $33.31 | $33.10 | 5,022 |
2023-11-07 | $33.30 | $33.34 | $33.29 | $33.29 | $33.08 | 79,306 |
2023-11-06 | $33.40 | $33.40 | $33.25 | $33.26 | $33.05 | 7,136 |
2023-11-03 | $33.36 | $33.43 | $33.34 | $33.43 | $33.22 | 180,819 |
2023-11-02 | $33.12 | $33.17 | $33.02 | $33.13 | $32.92 | 7,383 |
2023-11-01 | $32.64 | $32.77 | $32.61 | $32.77 | $32.56 | 3,935 |
2023-10-31 | $32.72 | $32.76 | $32.71 | $32.71 | $32.31 | 10,923 |
2023-10-30 | $32.62 | $32.64 | $32.56 | $32.62 | $32.22 | 29,530 |
2023-10-27 | $32.71 | $32.71 | $32.60 | $32.63 | $32.23 | 15,095 |
2023-10-26 | $32.54 | $32.71 | $32.53 | $32.68 | $32.29 | 2,959 |
2023-10-25 | $32.64 | $32.67 | $32.54 | $32.56 | $32.17 | 3,979 |
2023-10-24 | $32.71 | $32.77 | $32.70 | $32.77 | $32.37 | 9,876 |
2023-10-23 | $32.44 | $32.71 | $32.42 | $32.54 | $32.14 | 6,695 |
2023-10-20 | $32.52 | $32.58 | $32.46 | $32.54 | $32.14 | 11,801 |
2023-10-19 | $32.59 | $32.65 | $32.50 | $32.53 | $32.14 | 15,252 |
2023-10-18 | $32.72 | $32.72 | $32.55 | $32.61 | $32.21 | 12,238 |
2023-10-17 | $32.79 | $32.80 | $32.64 | $32.68 | $32.29 | 116,326 |
2023-10-16 | $32.89 | $32.94 | $32.84 | $32.87 | $32.47 | 5,926 |
2023-10-13 | $32.97 | $32.97 | $32.87 | $32.87 | $32.47 | 5,764 |
2023-10-12 | $32.96 | $32.99 | $32.81 | $32.87 | $32.47 | 5,444 |
2023-10-11 | $33.10 | $33.10 | $32.96 | $33.10 | $32.70 | 7,947 |
2023-10-10 | $33.09 | $33.11 | $33.07 | $33.07 | $32.66 | 1,835 |
2023-10-09 | $32.85 | $33.06 | $32.85 | $33.06 | $32.66 | 11,110 |
2023-10-06 | $32.63 | $32.87 | $32.62 | $32.86 | $32.46 | 5,855 |
2023-10-05 | $32.81 | $32.81 | $32.76 | $32.79 | $32.40 | 3,854 |
2023-10-04 | $32.78 | $32.79 | $32.64 | $32.76 | $32.36 | 2,380 |
2023-10-03 | $32.78 | $32.78 | $32.63 | $32.65 | $32.25 | 10,876 |
2023-10-02 | $33.06 | $33.06 | $32.93 | $32.95 | $32.55 | 156,239 |
2023-09-29 | $33.58 | $33.58 | $33.41 | $33.41 | $32.76 | 4,572 |
2023-09-28 | $33.35 | $33.46 | $33.35 | $33.45 | $32.80 | 5,719 |
2023-09-27 | $33.47 | $33.47 | $33.30 | $33.34 | $32.69 | 7,255 |
2023-09-26 | $33.54 | $33.54 | $33.40 | $33.42 | $32.77 | 7,396 |
2023-09-25 | $33.56 | $33.61 | $33.51 | $33.55 | $32.90 | 9,541 |
2023-09-22 | $33.63 | $33.71 | $33.62 | $33.62 | $32.97 | 9,255 |
2023-09-21 | $33.64 | $33.67 | $33.57 | $33.57 | $32.92 | 13,353 |
2023-09-20 | $33.87 | $33.92 | $33.79 | $33.79 | $33.14 | 7,141 |
2023-09-19 | $33.87 | $33.87 | $33.80 | $33.83 | $33.18 | 9,066 |
2023-09-18 | $33.94 | $33.94 | $33.87 | $33.89 | $33.24 | 9,391 |
2023-09-15 | $33.96 | $33.96 | $33.91 | $33.91 | $33.25 | 7,674 |
2023-09-14 | $33.92 | $34.04 | $33.92 | $33.99 | $33.33 | 5,946 |
2023-09-13 | $33.94 | $34.00 | $33.94 | $33.95 | $33.30 | 9,525 |
2023-09-12 | $33.89 | $33.92 | $33.87 | $33.90 | $33.24 | 2,210 |
2023-09-11 | $33.91 | $33.93 | $33.88 | $33.92 | $33.26 | 3,442 |
2023-09-08 | $33.99 | $33.99 | $33.87 | $33.87 | $33.22 | 3,998 |
2023-09-07 | $33.84 | $33.90 | $33.81 | $33.90 | $33.25 | 4,842 |
2023-09-06 | $33.87 | $33.87 | $33.74 | $33.81 | $33.16 | 5,383 |
2023-09-05 | $33.94 | $33.94 | $33.85 | $33.86 | $33.21 | 9,523 |
2023-09-01 | $34.15 | $34.15 | $34.00 | $34.04 | $33.38 | 3,974 |
2023-08-31 | $34.29 | $34.29 | $34.22 | $34.27 | $33.39 | 2,540 |
2023-08-30 | $34.27 | $34.32 | $34.27 | $34.28 | $33.40 | 1,258 |
2023-08-29 | $34.11 | $34.24 | $34.11 | $34.24 | $33.36 | 92,060 |
2023-08-28 | $34.04 | $34.10 | $34.02 | $34.10 | $33.22 | 16,286 |
2023-08-25 | $33.88 | $34.01 | $33.87 | $33.99 | $33.11 | 15,105 |
2023-08-24 | $33.98 | $33.98 | $33.85 | $33.85 | $32.98 | 4,332 |
2023-08-23 | $33.97 | $34.03 | $33.94 | $34.01 | $33.14 | 32,263 |
2023-08-22 | $33.79 | $33.81 | $33.79 | $33.80 | $32.94 | 160,624 |
2023-08-21 | $33.88 | $33.88 | $33.69 | $33.77 | $32.90 | 4,431 |
2023-08-18 | $33.86 | $33.86 | $33.76 | $33.79 | $32.92 | 5,688 |
2023-08-17 | $33.81 | $33.81 | $33.72 | $33.74 | $32.87 | 1,953 |
2023-08-16 | $33.98 | $33.98 | $33.88 | $33.88 | $33.01 | 1,071 |
2023-08-15 | $34.06 | $34.06 | $33.97 | $33.97 | $33.10 | 2,802 |
2023-08-14 | $33.99 | $34.15 | $33.99 | $34.06 | $33.19 | 6,420 |
2023-08-11 | $34.09 | $34.09 | $34.05 | $34.05 | $33.18 | 10,185 |
2023-08-10 | $34.28 | $34.34 | $34.10 | $34.14 | $33.27 | 8,441 |
2023-08-09 | $34.17 | $34.22 | $34.15 | $34.18 | $33.30 | 9,751 |
2023-08-08 | $34.09 | $34.18 | $34.07 | $34.18 | $33.30 | 5,192 |
2023-08-07 | $34.08 | $34.10 | $34.02 | $34.10 | $33.23 | 10,755 |
2023-08-04 | $34.02 | $34.13 | $34.02 | $34.04 | $33.17 | 26,600 |
2023-08-03 | $33.81 | $33.88 | $33.77 | $33.83 | $32.96 | 8,654 |
2023-08-02 | $33.92 | $33.94 | $33.86 | $33.93 | $33.06 | 18,692 |
2023-08-01 | $34.09 | $34.09 | $34.03 | $34.03 | $33.15 | 16,988 |
2023-07-31 | $34.38 | $34.53 | $34.38 | $34.48 | $33.39 | 36,429 |
2023-07-28 | $34.35 | $34.35 | $34.33 | $34.35 | $33.26 | 2,286 |
2023-07-27 | $34.46 | $34.46 | $34.14 | $34.14 | $33.06 | 11,570 |
2023-07-26 | $34.27 | $34.44 | $34.27 | $34.42 | $33.33 | 77,493 |
2023-07-25 | $34.22 | $34.28 | $34.22 | $34.23 | $33.15 | 16,809 |
2023-07-24 | $34.33 | $34.41 | $34.28 | $34.29 | $33.20 | 55,506 |
2023-07-21 | $34.29 | $34.38 | $34.29 | $34.34 | $33.25 | 4,739 |
2023-07-20 | $34.24 | $34.27 | $34.19 | $34.24 | $33.16 | 23,762 |
2023-07-19 | $34.42 | $34.42 | $34.36 | $34.38 | $33.29 | 25,423 |
2023-07-18 | $34.30 | $34.33 | $34.30 | $34.33 | $33.24 | 27,031 |
2023-07-17 | $34.19 | $34.23 | $34.18 | $34.23 | $33.14 | 4,012 |
2023-07-14 | $34.31 | $34.31 | $34.19 | $34.20 | $33.12 | 7,316 |
2023-07-13 | $34.30 | $34.44 | $34.29 | $34.39 | $33.30 | 19,260 |
2023-07-12 | $34.08 | $34.17 | $34.08 | $34.17 | $33.08 | 9,129 |
2023-07-11 | $33.79 | $33.86 | $33.77 | $33.86 | $32.79 | 25,273 |
2023-07-10 | $33.67 | $33.78 | $33.67 | $33.72 | $32.65 | 16,204 |
2023-07-07 | $33.59 | $33.70 | $33.59 | $33.65 | $32.58 | 4,775 |
2023-07-06 | $33.61 | $33.61 | $33.50 | $33.55 | $32.49 | 7,497 |
2023-07-05 | $33.81 | $33.81 | $33.76 | $33.77 | $32.70 | 3,122 |
2023-07-03 | $33.85 | $33.87 | $33.85 | $33.86 | $32.78 | 663 |
2023-06-30 | $33.95 | $34.09 | $33.95 | $34.05 | $32.79 | 2,681 |
2023-06-29 | $33.90 | $33.92 | $33.89 | $33.89 | $32.64 | 2,161 |
2023-06-28 | $33.86 | $33.96 | $33.86 | $33.96 | $32.70 | 3,402 |
2023-06-27 | $33.75 | $33.83 | $33.75 | $33.83 | $32.57 | 4,486 |
2023-06-26 | $33.73 | $33.74 | $33.73 | $33.74 | $32.49 | 2,581 |
2023-06-23 | $33.85 | $33.85 | $33.71 | $33.72 | $32.47 | 2,817 |
2023-06-22 | $33.82 | $33.83 | $33.80 | $33.81 | $32.56 | 80,102 |
2023-06-21 | $33.87 | $33.91 | $33.87 | $33.88 | $32.62 | 17,216 |
2023-06-20 | $33.99 | $33.99 | $33.98 | $33.99 | $32.73 | 5,158 |
2023-06-16 | $34.04 | $34.05 | $34.03 | $34.03 | $32.77 | 439 |
2023-06-15 | $33.95 | $34.08 | $33.95 | $34.08 | $32.82 | 3,331 |
2023-06-14 | $33.97 | $33.97 | $33.85 | $33.89 | $32.64 | 811 |
2023-06-13 | $33.97 | $33.97 | $33.91 | $33.93 | $32.67 | 4,700 |
2023-06-12 | $33.89 | $33.90 | $33.87 | $33.89 | $32.63 | 1,215 |
2023-06-09 | $33.87 | $33.88 | $33.85 | $33.85 | $32.60 | 6,099 |
2023-06-08 | $33.79 | $33.84 | $33.78 | $33.84 | $32.58 | 2,782 |
2023-06-07 | $33.81 | $33.81 | $33.76 | $33.76 | $32.51 | 1,533 |
2023-06-06 | $33.79 | $33.79 | $33.78 | $33.79 | $32.54 | 1,956 |
2023-06-05 | $33.96 | $33.96 | $33.78 | $33.78 | $32.53 | 2,500 |
2023-06-02 | $33.74 | $33.83 | $33.74 | $33.83 | $33.83 | 6,331 |
2023-06-01 | $33.56 | $33.66 | $33.56 | $33.66 | $33.66 | 10,161 |
2023-05-31 | $33.72 | $33.72 | $33.71 | $33.71 | $33.48 | 3,669 |
2023-05-30 | $33.77 | $33.78 | $33.76 | $33.78 | $33.55 | 1,936 |
2023-05-26 | $33.60 | $33.69 | $33.60 | $33.69 | $33.46 | 5,327 |
2023-05-25 | $33.62 | $33.64 | $33.56 | $33.56 | $33.33 | 10,156 |
2023-05-24 | $33.74 | $33.74 | $33.59 | $33.60 | $33.37 | 10,620 |
2023-05-23 | $33.85 | $33.85 | $33.81 | $33.81 | $33.58 | 2,329 |
2023-05-22 | $33.81 | $33.87 | $33.81 | $33.86 | $33.63 | 850 |
2023-05-19 | $33.77 | $33.79 | $33.77 | $33.78 | $33.55 | 2,601 |
2023-05-18 | $33.85 | $33.85 | $33.78 | $33.82 | $33.59 | 1,952 |
2023-05-17 | $33.84 | $33.86 | $33.83 | $33.86 | $33.63 | 1,388 |
2023-05-16 | $33.84 | $33.86 | $33.83 | $33.83 | $33.60 | 1,087 |
2023-05-15 | $33.87 | $33.98 | $33.87 | $33.97 | $33.74 | 6,543 |
2023-05-12 | $34.09 | $34.09 | $33.93 | $33.97 | $33.74 | 2,038 |
2023-05-11 | $34.00 | $34.02 | $33.99 | $34.02 | $33.79 | 2,191 |
2023-05-10 | $33.94 | $34.02 | $33.94 | $34.02 | $33.79 | 5,007 |
2023-05-09 | $33.88 | $33.88 | $33.86 | $33.87 | $33.64 | 1,134 |
2023-05-08 | $33.94 | $33.94 | $33.89 | $33.90 | $33.67 | 2,406 |
2023-05-05 | $33.96 | $33.98 | $33.94 | $33.98 | $33.75 | 2,044 |
2023-05-04 | $33.99 | $33.99 | $33.86 | $33.86 | $33.63 | 3,382 |
2023-05-03 | $34.04 | $34.06 | $34.00 | $34.03 | $33.80 | 1,920 |
2023-05-02 | $33.99 | $34.01 | $33.96 | $34.01 | $33.78 | 2,947 |
2023-05-01 | $34.05 | $34.06 | $34.01 | $34.01 | $33.78 | 3,253 |
2023-04-28 | $34.35 | $34.40 | $34.35 | $34.40 | $33.94 | 8,317 |
2023-04-27 | $34.15 | $34.23 | $34.15 | $34.23 | $33.77 | 5,158 |
2023-04-26 | $34.22 | $34.23 | $34.15 | $34.16 | $33.70 | 3,402 |
2023-04-25 | $34.31 | $34.31 | $34.22 | $34.24 | $33.78 | 8,963 |
2023-04-24 | $34.20 | $34.23 | $34.19 | $34.23 | $33.77 | 2,722 |
2023-04-21 | $34.14 | $34.14 | $34.09 | $34.10 | $34.10 | 3,266 |
2023-04-20 | $34.07 | $34.08 | $34.06 | $34.06 | $34.06 | 735 |
2023-04-19 | $34.06 | $34.12 | $34.05 | $34.10 | $34.10 | 6,495 |
2023-04-18 | $34.16 | $34.19 | $34.15 | $34.16 | $34.16 | 8,637 |
2023-04-17 | $34.31 | $34.31 | $34.10 | $34.11 | $34.11 | 6,233 |
2023-04-14 | $34.25 | $34.27 | $34.21 | $34.21 | $34.21 | 7,701 |
2023-04-13 | $34.18 | $34.27 | $34.18 | $34.27 | $34.27 | 714 |
2023-04-12 | $34.17 | $34.17 | $34.12 | $34.12 | $34.12 | 1,107 |
2023-04-11 | $34.03 | $34.05 | $34.01 | $34.05 | $34.05 | 3,623 |
2023-04-10 | $33.94 | $33.97 | $33.92 | $33.96 | $33.96 | 8,668 |
2023-04-06 | $34.00 | $34.01 | $34.00 | $34.01 | $34.01 | 1,644 |
2023-04-05 | $34.05 | $34.05 | $33.97 | $33.98 | $33.98 | 3,593 |
2023-04-04 | $34.19 | $34.19 | $34.04 | $34.05 | $34.05 | 5,766 |
2023-04-03 | $33.97 | $34.15 | $33.97 | $34.15 | $34.15 | 136,046 |
2023-03-31 | $33.97 | $34.21 | $33.97 | $34.21 | $34.03 | 14,668 |
2023-03-30 | $33.81 | $33.81 | $33.80 | $33.81 | $33.63 | 2,017 |
2023-03-29 | $33.64 | $33.70 | $33.64 | $33.70 | $33.53 | 919 |
2023-03-28 | $33.56 | $33.57 | $33.52 | $33.56 | $33.38 | 4,046 |
2023-03-27 | $33.61 | $33.61 | $33.57 | $33.58 | $33.40 | 1,884 |
2023-03-24 | $33.56 | $33.61 | $33.55 | $33.60 | $33.43 | 4,607 |
2023-03-23 | $33.80 | $33.80 | $33.64 | $33.71 | $33.53 | 2,747 |
2023-03-22 | $33.66 | $33.77 | $33.34 | $33.61 | $33.43 | 27,606 |
2023-03-21 | $33.53 | $33.59 | $33.53 | $33.59 | $33.41 | 3,467 |
2023-03-20 | $33.38 | $33.44 | $33.37 | $33.41 | $33.24 | 6,449 |
2023-03-17 | $33.52 | $33.55 | $33.45 | $33.47 | $33.30 | 6,629 |
2023-03-16 | $33.44 | $33.53 | $33.39 | $33.53 | $33.35 | 1,785 |
2023-03-15 | $33.38 | $33.40 | $33.32 | $33.40 | $33.22 | 6,229 |
2023-03-14 | $33.53 | $33.60 | $33.53 | $33.55 | $33.38 | 1,597 |
2023-03-13 | $33.45 | $33.45 | $33.42 | $33.42 | $33.25 | 6,762 |
2023-03-10 | $33.49 | $33.54 | $33.47 | $33.49 | $33.32 | 1,896 |
2023-03-09 | $33.59 | $33.59 | $33.46 | $33.47 | $33.29 | 2,689 |
2023-03-08 | $33.72 | $33.73 | $33.54 | $33.54 | $33.36 | 14,964 |
2023-03-07 | $33.77 | $33.77 | $33.71 | $33.71 | $33.53 | 4,604 |
2023-03-06 | $33.83 | $33.89 | $33.83 | $33.87 | $33.69 | 2,742 |
2023-03-03 | $33.67 | $33.83 | $33.67 | $33.83 | $33.65 | 1,525 |
2023-03-02 | $33.54 | $33.57 | $33.53 | $33.54 | $33.37 | 1,642 |
2023-03-01 | $33.61 | $33.61 | $33.52 | $33.53 | $33.35 | 1,625 |
2023-02-28 | $33.81 | $33.83 | $33.80 | $33.83 | $33.42 | 2,297 |
2023-02-27 | $33.84 | $33.88 | $33.82 | $33.85 | $33.44 | 4,447 |
2023-02-24 | $33.68 | $33.74 | $33.68 | $33.71 | $33.31 | 27,383 |
2023-02-23 | $33.73 | $33.83 | $33.73 | $33.82 | $33.42 | 3,128 |
2023-02-22 | $33.50 | $33.58 | $33.50 | $33.57 | $33.17 | 4,677 |
2023-02-21 | $33.72 | $33.72 | $33.42 | $33.42 | $33.03 | 6,009 |
2023-02-17 | $33.73 | $33.82 | $33.72 | $33.82 | $33.42 | 3,244 |
2023-02-16 | $33.87 | $33.92 | $33.79 | $33.79 | $33.39 | 1,676 |
2023-02-15 | $34.03 | $34.03 | $33.91 | $34.01 | $33.61 | 188,045 |
2023-02-14 | $34.09 | $34.09 | $34.08 | $34.08 | $33.68 | 398 |
2023-02-13 | $34.12 | $34.15 | $34.11 | $34.15 | $33.75 | 8,929 |
2023-02-10 | $34.17 | $34.20 | $34.12 | $34.14 | $33.74 | 3,060 |
2023-02-09 | $34.51 | $34.51 | $34.32 | $34.32 | $33.91 | 5,062 |
2023-02-08 | $34.51 | $34.51 | $34.44 | $34.44 | $34.03 | 5,904 |
2023-02-07 | $34.43 | $34.53 | $34.43 | $34.53 | $34.12 | 3,064 |
2023-02-06 | $34.56 | $34.56 | $34.45 | $34.45 | $34.04 | 7,282 |
2023-02-03 | $34.77 | $34.80 | $34.65 | $34.65 | $34.24 | 80,738 |
2023-02-02 | $34.99 | $34.99 | $34.98 | $34.98 | $34.56 | 388 |
2023-02-01 | $34.48 | $34.65 | $34.42 | $34.65 | $34.24 | 1,773 |
2023-01-31 | $34.60 | $34.69 | $34.60 | $34.69 | $34.06 | 2,290 |
2023-01-30 | $34.62 | $34.62 | $34.54 | $34.54 | $33.91 | 2,612 |
2023-01-27 | $34.73 | $34.74 | $34.70 | $34.71 | $34.08 | 4,565 |
2023-01-26 | $34.71 | $34.75 | $34.70 | $34.75 | $34.12 | 3,441 |
2023-01-25 | $34.61 | $34.72 | $34.59 | $34.70 | $34.07 | 24,255 |
2023-01-24 | $34.61 | $34.64 | $34.61 | $34.64 | $34.01 | 4,948 |
2023-01-23 | $34.62 | $34.67 | $34.62 | $34.62 | $33.99 | 2,686 |
2023-01-20 | $34.65 | $34.66 | $34.62 | $34.65 | $34.02 | 3,326 |
2023-01-19 | $34.78 | $34.78 | $34.67 | $34.67 | $34.04 | 6,747 |
2023-01-18 | $34.87 | $34.90 | $34.85 | $34.89 | $34.26 | 9,367 |
2023-01-17 | $34.81 | $34.81 | $34.77 | $34.77 | $34.14 | 9,381 |
2023-01-13 | $34.83 | $34.84 | $34.79 | $34.84 | $34.21 | 1,553 |
2023-01-12 | $34.74 | $34.82 | $34.71 | $34.80 | $34.17 | 2,530 |
2023-01-11 | $34.57 | $34.57 | $34.55 | $34.57 | $33.94 | 3,358 |
2023-01-10 | $34.42 | $34.44 | $34.38 | $34.43 | $33.80 | 7,239 |
2023-01-09 | $34.37 | $34.54 | $34.37 | $34.43 | $33.80 | 83,625 |
2023-01-06 | $33.97 | $34.32 | $33.96 | $34.29 | $33.67 | 36,274 |
2023-01-05 | $33.81 | $33.94 | $33.81 | $33.86 | $33.24 | 3,263 |
2023-01-04 | $33.83 | $33.91 | $33.68 | $33.91 | $33.30 | 24,540 |
2023-01-03 | $33.74 | $33.74 | $33.68 | $33.74 | $33.12 | 7,635 |
2022-12-30 | $33.54 | $33.61 | $33.48 | $33.61 | $33.00 | 101,235 |
2022-12-29 | $33.46 | $33.70 | $33.41 | $33.57 | $32.96 | 51,684 |
2022-12-28 | $33.58 | $33.58 | $33.43 | $33.43 | $32.82 | 8,065 |
2022-12-27 | $34.04 | $34.05 | $33.97 | $33.97 | $33.12 | 14,178 |
2022-12-23 | $34.10 | $34.11 | $34.08 | $34.11 | $33.26 | 615 |
2022-12-22 | $34.22 | $34.22 | $34.06 | $34.12 | $33.27 | 3,468 |
2022-12-21 | $34.18 | $34.19 | $34.16 | $34.19 | $33.34 | 7,865 |
2022-12-20 | $34.00 | $34.05 | $33.99 | $34.03 | $33.18 | 17,764 |
2022-12-19 | $34.14 | $34.14 | $34.09 | $34.10 | $33.24 | 2,241 |
2022-12-16 | $34.26 | $34.31 | $34.26 | $34.31 | $33.45 | 913 |
2022-12-15 | $34.42 | $34.46 | $34.40 | $34.40 | $33.54 | 5,700 |
2022-12-14 | $34.63 | $34.66 | $34.42 | $34.57 | $33.71 | 4,858 |
2022-12-13 | $34.56 | $34.64 | $34.54 | $34.60 | $33.74 | 44,364 |
2022-12-12 | $34.26 | $34.29 | $34.26 | $34.29 | $33.43 | 3,908 |
2022-12-09 | $34.13 | $34.20 | $34.13 | $34.19 | $33.34 | 800 |
2022-12-08 | $34.17 | $34.20 | $34.15 | $34.16 | $33.30 | 4,080 |
2022-12-07 | $34.05 | $34.14 | $34.03 | $34.13 | $33.28 | 7,977 |
2022-12-06 | $34.09 | $34.11 | $34.06 | $34.06 | $33.21 | 5,946 |
2022-12-05 | $34.23 | $34.23 | $34.11 | $34.12 | $33.27 | 5,033 |
2022-12-02 | $34.22 | $34.36 | $34.22 | $34.35 | $33.49 | 1,562 |
2022-12-01 | $34.28 | $34.34 | $34.26 | $34.33 | $33.47 | 5,233 |
2022-11-30 | $34.02 | $34.33 | $34.00 | $34.33 | $33.26 | 10,387 |
2022-11-29 | $34.06 | $34.06 | $33.97 | $34.02 | $32.96 | 28,894 |
2022-11-28 | $34.21 | $34.21 | $34.06 | $34.06 | $33.00 | 4,873 |
2022-11-25 | $34.28 | $34.31 | $34.28 | $34.28 | $34.28 | 2,730 |
2022-11-23 | $34.17 | $34.26 | $34.11 | $34.26 | $34.26 | 4,957 |
2022-11-22 | $33.98 | $34.10 | $33.97 | $34.10 | $34.10 | 17,937 |
2022-11-21 | $33.85 | $33.87 | $33.85 | $33.87 | $33.87 | 5,349 |
2022-11-18 | $33.89 | $33.89 | $33.86 | $33.87 | $33.87 | 2,537 |
2022-11-17 | $33.85 | $33.86 | $33.80 | $33.86 | $33.86 | 1,825 |
2022-11-16 | $33.97 | $33.97 | $33.95 | $33.96 | $33.96 | 1,076 |
2022-11-15 | $33.98 | $33.99 | $33.92 | $33.96 | $33.96 | 5,457 |
2022-11-14 | $33.75 | $33.84 | $33.75 | $33.78 | $33.78 | 2,072 |
2022-11-11 | $33.77 | $33.93 | $33.77 | $33.88 | $33.88 | 1,458 |
2022-11-10 | $33.59 | $33.76 | $33.54 | $33.76 | $33.76 | 3,063 |
2022-11-09 | $33.20 | $33.20 | $33.04 | $33.04 | $33.04 | 1,392 |
2022-11-08 | $33.21 | $33.28 | $33.11 | $33.23 | $33.23 | 31,453 |
2022-11-07 | $33.34 | $33.34 | $33.20 | $33.20 | $33.20 | 2,552 |
2022-11-04 | $33.07 | $33.21 | $33.05 | $33.18 | $33.18 | 6,591 |
2022-11-03 | $33.13 | $33.15 | $33.03 | $33.10 | $33.10 | 2,615 |
2022-11-02 | $33.39 | $33.59 | $33.29 | $33.29 | $33.29 | 6,834 |
2022-11-01 | $33.53 | $33.53 | $33.37 | $33.39 | $33.39 | 11,820 |
2022-10-31 | $33.74 | $33.74 | $33.58 | $33.60 | $33.40 | 2,913 |
2022-10-28 | $33.74 | $33.80 | $33.70 | $33.79 | $33.79 | 3,554 |
2022-10-27 | $33.57 | $33.66 | $33.57 | $33.65 | $33.65 | 3,148 |
2022-10-26 | $33.46 | $33.46 | $33.42 | $33.43 | $33.43 | 8,929 |
2022-10-25 | $33.27 | $33.35 | $33.27 | $33.35 | $33.35 | 2,091 |
2022-10-24 | $33.08 | $33.15 | $33.06 | $33.10 | $33.10 | 1,814 |
2022-10-21 | $32.95 | $33.04 | $32.91 | $33.03 | $33.03 | 5,041 |
2022-10-20 | $33.02 | $33.14 | $32.96 | $32.96 | $32.96 | 2,113 |
2022-10-19 | $33.11 | $33.11 | $33.01 | $33.01 | $33.01 | 504 |
2022-10-18 | $33.22 | $33.30 | $33.19 | $33.26 | $33.26 | 28,355 |
2022-10-17 | $33.08 | $33.10 | $32.98 | $33.04 | $33.04 | 15,729 |
2022-10-14 | $32.84 | $32.95 | $32.82 | $32.82 | $32.82 | 35,401 |
2022-10-13 | $32.51 | $32.95 | $32.51 | $32.95 | $32.95 | 4,008 |
2022-10-12 | $32.94 | $33.03 | $32.90 | $32.96 | $32.96 | 2,522 |
2022-10-11 | $33.06 | $33.06 | $32.90 | $32.90 | $32.90 | 1,443 |
2022-10-10 | $33.11 | $33.14 | $33.04 | $33.14 | $33.14 | 2,234 |
2022-10-07 | $33.37 | $33.38 | $33.19 | $33.22 | $33.22 | 1,009 |
2022-10-06 | $33.43 | $33.48 | $33.43 | $33.47 | $33.47 | 1,275 |
2022-10-05 | $33.44 | $33.48 | $33.34 | $33.48 | $33.48 | 4,003 |
2022-10-04 | $33.48 | $33.51 | $33.48 | $33.51 | $33.51 | 504 |
2022-10-03 | $33.00 | $33.09 | $32.64 | $33.05 | $33.05 | 47,888 |
2022-09-30 | $33.01 | $33.01 | $32.77 | $32.86 | $32.67 | 3,816 |
2022-09-29 | $32.86 | $32.86 | $32.82 | $32.83 | $32.65 | 2,539 |
2022-09-28 | $32.85 | $33.09 | $32.85 | $33.09 | $32.90 | 3,116 |
2022-09-27 | $33.00 | $33.01 | $32.81 | $32.81 | $32.62 | 2,667 |
2022-09-26 | $33.15 | $33.15 | $32.94 | $32.95 | $32.76 | 5,790 |
2022-09-23 | $33.44 | $33.44 | $33.24 | $33.27 | $33.27 | 1,577 |
2022-09-22 | $33.84 | $33.84 | $33.66 | $33.66 | $33.66 | 4,926 |
2022-09-21 | $34.03 | $34.21 | $33.94 | $33.94 | $33.94 | 5,109 |
2022-09-20 | $33.99 | $34.00 | $33.97 | $33.98 | $33.98 | 7,293 |
2022-09-19 | $33.94 | $34.10 | $33.94 | $34.10 | $34.10 | 609 |
2022-09-16 | $33.96 | $34.02 | $33.92 | $34.02 | $34.02 | 3,030 |
2022-09-15 | $34.25 | $34.25 | $34.14 | $34.14 | $34.14 | 7,988 |
2022-09-14 | $34.38 | $34.38 | $34.28 | $34.33 | $34.33 | 5,796 |
2022-09-13 | $34.55 | $34.55 | $34.35 | $34.35 | $34.35 | 18,089 |
2022-09-12 | $34.90 | $34.92 | $34.86 | $34.88 | $34.88 | 6,037 |
2022-09-09 | $34.83 | $34.83 | $34.74 | $34.82 | $34.82 | 4,801 |
2022-09-08 | $34.51 | $34.61 | $34.50 | $34.60 | $34.60 | 3,015 |
2022-09-07 | $34.30 | $34.50 | $34.30 | $34.48 | $34.48 | 9,836 |
2022-09-06 | $34.40 | $34.40 | $34.26 | $34.26 | $34.26 | 493 |
2022-09-02 | $34.47 | $34.47 | $34.37 | $34.37 | $34.37 | 550 |
2022-09-01 | $34.30 | $34.30 | $34.16 | $34.22 | $34.22 | 7,661 |
2022-08-31 | $34.74 | $34.74 | $34.57 | $34.57 | $34.36 | 717 |
2022-08-30 | $35.09 | $35.09 | $34.66 | $34.76 | $34.55 | 40,424 |
2022-08-29 | $35.11 | $35.11 | $35.07 | $35.07 | $34.86 | 506 |
2022-08-26 | $35.50 | $35.50 | $35.27 | $35.27 | $35.05 | 708 |
2022-08-25 | $35.40 | $35.46 | $35.39 | $35.46 | $35.25 | 400 |
2022-08-24 | $35.29 | $35.33 | $35.26 | $35.30 | $35.08 | 3,188 |
2022-08-23 | $35.37 | $35.37 | $35.26 | $35.28 | $35.07 | 3,587 |
2022-08-22 | $35.52 | $35.52 | $35.29 | $35.31 | $35.10 | 15,121 |
2022-08-19 | $35.78 | $35.78 | $35.59 | $35.63 | $35.42 | 24,602 |
2022-08-18 | $35.94 | $35.94 | $35.92 | $35.92 | $35.70 | 538 |
2022-08-17 | $36.01 | $36.03 | $35.91 | $35.94 | $35.72 | 1,679 |
2022-08-16 | $36.19 | $36.19 | $36.08 | $36.17 | $35.95 | 6,864 |
2022-08-15 | $36.23 | $36.26 | $36.21 | $36.24 | $36.02 | 1,120 |
2022-08-12 | $36.07 | $36.24 | $36.07 | $36.24 | $36.02 | 2,272 |
2022-08-11 | $36.35 | $36.37 | $36.31 | $36.31 | $36.09 | 1,585 |
2022-08-10 | $36.02 | $36.02 | $35.99 | $36.02 | $35.80 | 856 |
2022-08-09 | $35.96 | $35.96 | $35.87 | $35.89 | $35.67 | 4,144 |
2022-08-08 | $35.99 | $35.99 | $35.87 | $35.93 | $35.71 | 6,938 |
2022-08-05 | $35.84 | $35.90 | $35.80 | $35.85 | $35.63 | 69,922 |
2022-08-04 | $35.88 | $35.99 | $35.88 | $35.99 | $35.77 | 17,197 |
2022-08-03 | $35.73 | $35.84 | $35.68 | $35.81 | $35.60 | 62,985 |
2022-08-02 | $35.76 | $35.76 | $35.69 | $35.69 | $35.48 | 626 |
2022-08-01 | $35.68 | $35.80 | $35.68 | $35.80 | $35.58 | 33,496 |
2022-07-29 | $35.81 | $35.94 | $35.81 | $35.94 | $35.54 | 3,194 |
2022-07-28 | $35.50 | $35.74 | $35.50 | $35.74 | $35.35 | 30,727 |
2022-07-27 | $35.38 | $35.51 | $35.34 | $35.50 | $35.11 | 29,901 |
2022-07-26 | $35.41 | $35.41 | $35.21 | $35.21 | $34.82 | 32,901 |
2022-07-25 | $35.43 | $35.43 | $35.33 | $35.38 | $34.99 | 7,848 |
2022-07-22 | $35.36 | $35.41 | $35.35 | $35.41 | $35.02 | 8,034 |
2022-07-21 | $35.00 | $35.22 | $35.00 | $35.22 | $34.83 | 4,356 |
2022-07-20 | $34.83 | $35.03 | $34.83 | $34.98 | $34.59 | 7,004 |
2022-07-19 | $34.57 | $34.78 | $34.57 | $34.76 | $34.37 | 15,825 |
2022-07-18 | $34.58 | $34.67 | $34.53 | $34.54 | $34.16 | 50,892 |
2022-07-15 | $34.37 | $34.45 | $34.37 | $34.44 | $34.06 | 5,855 |
2022-07-14 | $34.22 | $34.22 | $34.16 | $34.17 | $33.80 | 1,322 |
2022-07-13 | $34.24 | $34.37 | $34.24 | $34.36 | $33.98 | 2,991 |
2022-07-12 | $34.35 | $34.35 | $34.32 | $34.35 | $33.97 | 84,409 |
2022-07-11 | $34.32 | $34.37 | $34.32 | $34.34 | $33.96 | 473 |
2022-07-08 | $34.32 | $34.32 | $34.28 | $34.30 | $33.93 | 3,311 |
2022-07-07 | $34.05 | $34.32 | $34.03 | $34.32 | $33.94 | 13,214 |
2022-07-06 | $34.00 | $34.02 | $33.89 | $34.02 | $33.64 | 3,682 |
2022-07-05 | $33.89 | $33.99 | $33.85 | $33.98 | $33.61 | 1,282 |
2022-07-01 | $33.89 | $34.06 | $33.83 | $34.06 | $33.68 | 7,504 |
2022-06-30 | $34.04 | $34.04 | $33.99 | $34.02 | $33.46 | 3,536 |
2022-06-29 | $34.21 | $34.21 | $34.06 | $34.09 | $33.52 | 1,541 |
2022-06-28 | $34.50 | $34.50 | $34.32 | $34.32 | $33.75 | 2,843 |
2022-06-27 | $34.57 | $34.59 | $34.57 | $34.58 | $34.01 | 1,704 |
2022-06-24 | $34.43 | $34.73 | $34.43 | $34.67 | $34.10 | 157,171 |
2022-06-23 | $34.34 | $34.36 | $34.25 | $34.36 | $33.79 | 3,769 |
2022-06-22 | $34.24 | $34.35 | $34.11 | $34.12 | $33.56 | 7,572 |
2022-06-21 | $34.39 | $34.51 | $34.34 | $34.36 | $33.79 | 14,410 |
2022-06-17 | $34.25 | $34.34 | $34.21 | $34.34 | $33.77 | 10,079 |
2022-06-16 | $34.12 | $34.35 | $33.99 | $34.22 | $33.65 | 16,365 |
2022-06-15 | $34.69 | $34.69 | $34.03 | $34.56 | $33.99 | 203,607 |
2022-06-14 | $34.63 | $34.63 | $34.45 | $34.48 | $33.91 | 875 |
2022-06-13 | $35.00 | $35.00 | $34.62 | $34.62 | $34.05 | 5,391 |
2022-06-10 | $35.46 | $35.62 | $35.43 | $35.50 | $34.91 | 5,028 |
2022-06-09 | $36.08 | $36.08 | $35.64 | $35.66 | $35.07 | 14,750 |
2022-06-08 | $36.22 | $36.22 | $36.10 | $36.10 | $35.50 | 996 |
2022-06-07 | $36.17 | $36.22 | $36.16 | $36.21 | $35.61 | 6,980 |
2022-06-06 | $36.35 | $36.42 | $36.25 | $36.25 | $35.65 | 2,933 |
2022-06-03 | $36.29 | $36.40 | $36.27 | $36.33 | $35.73 | 2,686 |
2022-06-02 | $36.44 | $36.48 | $36.40 | $36.45 | $35.85 | 9,380 |
2022-06-01 | $36.49 | $36.58 | $36.31 | $36.49 | $35.89 | 30,937 |
2022-05-31 | $36.63 | $36.92 | $36.63 | $36.85 | $36.07 | 152,189 |
2022-05-27 | $36.80 | $36.83 | $36.80 | $36.83 | $36.05 | 1,170 |
2022-05-26 | $36.58 | $36.59 | $36.50 | $36.50 | $35.73 | 2,680 |
2022-05-25 | $35.72 | $36.06 | $35.72 | $36.06 | $35.30 | 2,577 |
2022-05-24 | $35.36 | $35.55 | $35.36 | $35.51 | $34.76 | 4,033 |
2022-05-23 | $35.47 | $35.47 | $35.41 | $35.43 | $34.68 | 5,683 |
2022-05-20 | $35.36 | $35.43 | $35.28 | $35.35 | $34.61 | 6,583 |
2022-05-19 | $35.19 | $35.30 | $35.19 | $35.29 | $34.55 | 466 |
2022-05-18 | $35.43 | $35.43 | $35.21 | $35.23 | $34.48 | 1,967 |
2022-05-17 | $35.57 | $35.57 | $35.50 | $35.57 | $34.82 | 3,194 |
2022-05-16 | $35.48 | $35.62 | $35.37 | $35.44 | $34.69 | 9,685 |
2022-05-13 | $35.53 | $35.56 | $35.53 | $35.56 | $34.81 | 459 |
2022-05-12 | $35.49 | $35.49 | $35.46 | $35.46 | $34.71 | 397 |
2022-05-11 | $35.63 | $35.66 | $35.59 | $35.59 | $34.84 | 656 |
2022-05-10 | $35.68 | $35.75 | $35.61 | $35.61 | $34.86 | 3,732 |
2022-05-09 | $35.75 | $35.76 | $35.60 | $35.62 | $34.86 | 4,736 |
2022-05-06 | $36.15 | $36.15 | $35.89 | $35.95 | $35.19 | 3,055 |
2022-05-05 | $36.45 | $36.49 | $36.12 | $36.19 | $35.42 | 5,993 |
2022-05-04 | $36.26 | $36.48 | $36.24 | $36.48 | $35.71 | 3,389 |
2022-05-03 | $36.11 | $36.29 | $36.09 | $36.25 | $35.49 | 1,946 |
2022-05-02 | $36.17 | $36.25 | $36.08 | $36.16 | $35.39 | 8,181 |
2022-04-29 | $36.65 | $36.65 | $36.38 | $36.38 | $35.46 | 4,749 |
2022-04-28 | $36.81 | $36.81 | $36.75 | $36.81 | $35.87 | 1,467 |
2022-04-27 | $37.02 | $37.02 | $36.80 | $36.84 | $35.90 | 13,936 |
2022-04-26 | $36.97 | $36.99 | $36.87 | $36.87 | $35.94 | 5,872 |
2022-04-25 | $36.87 | $36.87 | $36.76 | $36.80 | $35.87 | 3,483 |
2022-04-22 | $37.04 | $37.04 | $36.89 | $36.89 | $35.95 | 6,180 |
2022-04-21 | $37.23 | $37.23 | $37.08 | $37.08 | $36.14 | 661 |
2022-04-20 | $37.29 | $37.29 | $37.18 | $37.24 | $36.30 | 2,685 |
2022-04-19 | $37.20 | $37.27 | $37.17 | $37.17 | $36.23 | 3,427 |
2022-04-18 | $37.20 | $37.36 | $37.16 | $37.24 | $36.30 | 10,551 |
2022-04-14 | $37.35 | $37.42 | $37.21 | $37.29 | $36.35 | 14,251 |
2022-04-13 | $37.30 | $37.41 | $37.25 | $37.35 | $36.41 | 50,452 |
2022-04-12 | $37.17 | $37.39 | $37.17 | $37.25 | $36.31 | 8,172 |
2022-04-11 | $37.32 | $37.32 | $37.10 | $37.10 | $36.16 | 12,302 |
2022-04-08 | $37.45 | $37.49 | $37.38 | $37.38 | $36.43 | 4,159 |
2022-04-07 | $37.62 | $37.62 | $37.57 | $37.57 | $36.61 | 2,314 |
2022-04-06 | $37.54 | $37.73 | $37.54 | $37.62 | $36.67 | 39,156 |
2022-04-05 | $38.05 | $38.05 | $37.76 | $37.76 | $36.80 | 4,341 |
2022-04-04 | $37.99 | $38.06 | $37.86 | $37.95 | $36.99 | 8,289 |
2022-04-01 | $37.99 | $38.03 | $37.97 | $38.00 | $37.04 | 3,878 |
2022-03-31 | $38.12 | $38.33 | $38.12 | $38.16 | $37.03 | 10,439 |
2022-03-30 | $38.23 | $38.34 | $38.23 | $38.34 | $37.21 | 92,605 |
2022-03-29 | $38.10 | $38.44 | $38.10 | $38.21 | $37.09 | 7,172 |
2022-03-28 | $37.92 | $37.98 | $37.92 | $37.95 | $36.83 | 4,515 |
2022-03-25 | $37.99 | $38.00 | $37.91 | $37.98 | $36.86 | 2,088 |
2022-03-24 | $38.03 | $38.03 | $37.98 | $38.01 | $36.89 | 1,673 |
2022-03-23 | $38.10 | $38.10 | $37.99 | $38.01 | $36.89 | 8,587 |
2022-03-22 | $38.00 | $38.00 | $37.93 | $37.95 | $36.83 | 2,875 |
2022-03-21 | $38.22 | $38.22 | $38.10 | $38.12 | $36.99 | 2,062 |
2022-03-18 | $38.11 | $38.13 | $38.09 | $38.13 | $37.01 | 7,389 |
2022-03-17 | $37.88 | $38.09 | $37.88 | $37.99 | $36.87 | 4,605 |
2022-03-16 | $37.64 | $37.78 | $37.63 | $37.78 | $36.67 | 3,521 |
2022-03-15 | $37.43 | $37.61 | $37.39 | $37.48 | $36.38 | 5,124 |
2022-03-14 | $37.83 | $37.83 | $37.56 | $37.56 | $36.46 | 3,880 |
2022-03-11 | $38.23 | $38.23 | $37.90 | $37.95 | $36.84 | 7,147 |
2022-03-10 | $38.20 | $38.22 | $38.16 | $38.20 | $37.08 | 2,771 |
2022-03-09 | $38.34 | $38.34 | $38.28 | $38.28 | $37.15 | 2,787 |
2022-03-08 | $38.37 | $38.40 | $38.27 | $38.27 | $37.14 | 7,883 |
2022-03-07 | $38.59 | $38.59 | $38.48 | $38.48 | $37.35 | 4,286 |
2022-03-04 | $38.77 | $38.87 | $38.61 | $38.74 | $37.61 | 22,750 |
2022-03-03 | $38.96 | $38.96 | $38.78 | $38.84 | $37.70 | 3,611 |
2022-03-02 | $38.84 | $38.96 | $38.78 | $38.78 | $37.64 | 6,835 |
2022-03-01 | $39.01 | $39.01 | $38.78 | $38.78 | $37.64 | 8,394 |
2022-02-28 | $38.71 | $39.00 | $38.71 | $38.95 | $37.65 | 1,798 |
2022-02-25 | $38.67 | $38.90 | $38.62 | $38.89 | $37.59 | 16,531 |
2022-02-24 | $38.41 | $38.49 | $38.28 | $38.36 | $37.08 | 13,612 |
2022-02-23 | $38.61 | $38.61 | $38.55 | $38.55 | $37.27 | 2,582 |
2022-02-22 | $38.56 | $38.68 | $38.47 | $38.58 | $37.29 | 5,428 |
2022-02-18 | $38.57 | $38.57 | $38.46 | $38.52 | $37.24 | 16,837 |
2022-02-17 | $38.50 | $38.66 | $38.50 | $38.56 | $37.27 | 3,293 |
2022-02-16 | $38.51 | $38.65 | $38.50 | $38.65 | $37.36 | 4,706 |
2022-02-15 | $38.52 | $38.59 | $38.50 | $38.59 | $37.30 | 3,404 |
2022-02-14 | $38.66 | $38.66 | $38.50 | $38.58 | $37.29 | 2,972 |
2022-02-11 | $38.77 | $38.97 | $38.70 | $38.70 | $37.42 | 23,155 |
2022-02-10 | $39.12 | $39.20 | $38.95 | $38.95 | $37.65 | 24,775 |
2022-02-09 | $39.11 | $39.28 | $39.11 | $39.21 | $37.90 | 3,961 |
2022-02-08 | $39.13 | $39.13 | $39.02 | $39.02 | $37.72 | 4,437 |
2022-02-07 | $39.05 | $39.12 | $39.00 | $39.05 | $37.75 | 4,772 |
2022-02-04 | $39.30 | $39.30 | $39.17 | $39.17 | $37.87 | 3,971 |
2022-02-03 | $39.47 | $39.47 | $39.36 | $39.36 | $38.05 | 1,974 |
2022-02-02 | $39.56 | $39.58 | $39.56 | $39.58 | $38.26 | 2,612 |
2022-02-01 | $39.35 | $39.44 | $39.35 | $39.44 | $38.13 | 4,391 |
2022-01-31 | $39.35 | $39.43 | $39.33 | $39.43 | $37.99 | 2,737 |
2022-01-28 | $39.34 | $39.47 | $39.34 | $39.45 | $38.00 | 7,044 |
2022-01-27 | $39.97 | $39.97 | $39.50 | $39.52 | $38.07 | 7,644 |
2022-01-26 | $39.89 | $39.94 | $39.68 | $39.69 | $38.23 | 4,600 |
2022-01-25 | $39.70 | $39.83 | $39.70 | $39.74 | $38.28 | 3,318 |
2022-01-24 | $39.77 | $39.88 | $39.67 | $39.86 | $38.40 | 14,525 |
2022-01-21 | $39.92 | $39.92 | $39.81 | $39.87 | $38.40 | 9,209 |
2022-01-20 | $40.09 | $40.11 | $39.93 | $39.93 | $38.46 | 6,979 |
2022-01-19 | $40.07 | $40.12 | $40.00 | $40.02 | $38.55 | 5,708 |
2022-01-18 | $40.09 | $40.12 | $40.00 | $40.00 | $38.53 | 8,491 |
2022-01-14 | $40.23 | $40.24 | $40.19 | $40.24 | $38.76 | 2,381 |
2022-01-13 | $40.35 | $40.35 | $40.22 | $40.22 | $38.74 | 3,843 |
2022-01-12 | $40.23 | $40.30 | $40.23 | $40.26 | $38.78 | 8,519 |
2022-01-11 | $40.06 | $40.21 | $40.05 | $40.20 | $38.72 | 8,432 |
2022-01-10 | $40.05 | $40.06 | $40.01 | $40.05 | $38.58 | 10,223 |
2022-01-07 | $40.27 | $40.27 | $40.16 | $40.16 | $38.68 | 12,999 |
2022-01-06 | $40.32 | $40.32 | $40.22 | $40.23 | $38.75 | 5,028 |
2022-01-05 | $40.45 | $40.45 | $40.32 | $40.32 | $38.84 | 4,368 |
2022-01-04 | $40.50 | $40.50 | $40.43 | $40.45 | $38.97 | 12,964 |
2022-01-03 | $40.71 | $40.71 | $40.48 | $40.48 | $38.99 | 29,851 |
2021-12-31 | $40.57 | $40.57 | $40.54 | $40.56 | $39.07 | 4,735 |
2021-12-30 | $40.64 | $40.64 | $40.57 | $40.58 | $39.09 | 11,356 |
2021-12-29 | $40.58 | $40.58 | $40.52 | $40.54 | $39.05 | 9,147 |
2021-12-28 | $41.16 | $41.17 | $41.10 | $41.15 | $39.11 | 2,283 |
2021-12-27 | $41.07 | $41.14 | $41.06 | $41.10 | $39.07 | 6,231 |
2021-12-23 | $40.97 | $41.05 | $40.97 | $41.02 | $38.98 | 3,997 |
2021-12-22 | $40.91 | $40.95 | $40.91 | $40.92 | $38.89 | 3,133 |
2021-12-21 | $40.75 | $40.88 | $40.75 | $40.88 | $38.85 | 17,556 |
2021-12-20 | $40.71 | $40.71 | $40.61 | $40.66 | $38.65 | 12,740 |
2021-12-17 | $40.72 | $40.81 | $40.63 | $40.71 | $38.70 | 5,176 |
2021-12-16 | $40.74 | $40.78 | $40.72 | $40.74 | $38.72 | 3,642 |
2021-12-15 | $40.63 | $40.84 | $40.60 | $40.78 | $38.76 | 5,380 |
2021-12-14 | $40.66 | $40.71 | $40.63 | $40.64 | $38.62 | 28,665 |
2021-12-13 | $40.75 | $40.75 | $40.69 | $40.69 | $38.68 | 7,405 |
2021-12-10 | $40.76 | $40.76 | $40.69 | $40.69 | $38.68 | 3,883 |
2021-12-09 | $40.78 | $40.78 | $40.70 | $40.72 | $38.70 | 2,665 |
2021-12-08 | $40.81 | $40.81 | $40.72 | $40.74 | $38.72 | 2,596 |
2021-12-07 | $40.68 | $40.83 | $40.68 | $40.79 | $38.77 | 22,794 |
2021-12-06 | $40.52 | $40.56 | $40.52 | $40.56 | $38.55 | 5,204 |
2021-12-03 | $40.53 | $40.53 | $40.37 | $40.42 | $38.42 | 25,121 |
2021-12-02 | $40.31 | $40.36 | $40.30 | $40.36 | $38.36 | 41,989 |
2021-12-01 | $40.35 | $40.40 | $40.28 | $40.28 | $38.29 | 26,425 |
2021-11-30 | $40.46 | $40.52 | $40.37 | $40.44 | $38.27 | 21,048 |
2021-11-29 | $40.34 | $40.50 | $40.34 | $40.50 | $38.33 | 9,332 |
2021-11-26 | $40.29 | $40.34 | $39.99 | $40.31 | $38.15 | 22,115 |
2021-11-24 | $40.40 | $40.67 | $40.39 | $40.61 | $38.44 | 48,117 |
2021-11-23 | $40.60 | $40.72 | $40.60 | $40.67 | $38.50 | 6,097 |
2021-11-22 | $40.85 | $40.85 | $40.67 | $40.67 | $38.50 | 9,834 |
2021-11-19 | $40.77 | $40.79 | $40.76 | $40.78 | $38.59 | 5,436 |
2021-11-18 | $40.76 | $40.89 | $40.76 | $40.84 | $38.66 | 2,626 |
2021-11-17 | $40.73 | $40.86 | $40.73 | $40.86 | $38.67 | 7,371 |
2021-11-16 | $40.91 | $40.95 | $40.81 | $40.86 | $38.67 | 34,966 |
2021-11-15 | $41.08 | $41.08 | $40.91 | $40.94 | $38.75 | 3,798 |
2021-11-12 | $41.09 | $41.09 | $40.89 | $40.91 | $38.72 | 2,175 |
2021-11-11 | $41.07 | $41.07 | $41.00 | $41.07 | $38.87 | 5,259 |
2021-11-10 | $41.16 | $41.16 | $40.94 | $41.00 | $38.80 | 1,618 |
2021-11-09 | $41.17 | $41.25 | $41.12 | $41.19 | $38.99 | 3,457 |
2021-11-08 | $41.28 | $41.28 | $41.18 | $41.21 | $39.00 | 4,856 |
2021-11-05 | $41.15 | $41.15 | $41.04 | $41.12 | $38.92 | 10,306 |
2021-11-04 | $41.00 | $41.00 | $40.91 | $40.96 | $38.77 | 5,245 |
2021-11-03 | $40.96 | $40.96 | $40.85 | $40.92 | $38.73 | 7,485 |
2021-11-02 | $40.83 | $40.95 | $40.80 | $40.85 | $38.67 | 10,369 |
2021-11-01 | $41.00 | $41.00 | $40.82 | $40.90 | $38.71 | 9,055 |
2021-10-29 | $41.12 | $41.12 | $40.99 | $41.05 | $38.68 | 28,592 |
2021-10-28 | $41.13 | $41.13 | $41.10 | $41.12 | $38.74 | 4,055 |
2021-10-27 | $41.12 | $41.12 | $41.06 | $41.09 | $38.72 | 16,010 |
2021-10-26 | $41.20 | $41.20 | $41.03 | $41.10 | $38.73 | 3,606 |
2021-10-25 | $41.06 | $41.08 | $40.97 | $41.04 | $38.67 | 10,287 |
2021-10-22 | $41.09 | $41.09 | $40.99 | $40.99 | $38.62 | 3,188 |
2021-10-21 | $41.05 | $41.10 | $41.05 | $41.07 | $38.69 | 9,715 |
2021-10-20 | $41.16 | $41.16 | $40.98 | $41.10 | $38.73 | 14,478 |
2021-10-19 | $40.99 | $41.09 | $40.99 | $41.06 | $38.68 | 17,844 |
2021-10-18 | $41.07 | $41.12 | $41.02 | $41.02 | $38.65 | 2,553 |
2021-10-15 | $41.18 | $41.18 | $41.07 | $41.07 | $38.70 | 5,221 |
2021-10-14 | $41.05 | $41.11 | $41.05 | $41.09 | $38.71 | 11,768 |
2021-10-13 | $40.93 | $40.95 | $40.90 | $40.92 | $38.56 | 2,378 |
2021-10-12 | $41.01 | $41.01 | $40.94 | $40.94 | $38.57 | 5,931 |
2021-10-11 | $41.10 | $41.12 | $41.02 | $41.02 | $38.65 | 3,031 |
2021-10-08 | $41.17 | $41.19 | $41.07 | $41.07 | $38.70 | 6,881 |
2021-10-07 | $41.12 | $41.17 | $41.06 | $41.06 | $38.69 | 2,646 |
2021-10-06 | $40.96 | $41.06 | $40.95 | $41.04 | $38.67 | 88,969 |
2021-10-05 | $41.18 | $41.19 | $41.13 | $41.13 | $38.75 | 2,551 |
2021-10-04 | $41.14 | $41.14 | $41.10 | $41.14 | $38.76 | 4,308 |
2021-10-01 | $41.19 | $41.26 | $41.16 | $41.23 | $38.84 | 4,666 |
2021-09-30 | $41.42 | $41.42 | $41.31 | $41.31 | $38.76 | 1,796 |
2021-09-29 | $41.33 | $41.39 | $41.27 | $41.37 | $38.82 | 5,753 |
2021-09-28 | $41.39 | $41.39 | $41.19 | $41.24 | $38.70 | 2,675 |
2021-09-27 | $41.40 | $41.40 | $41.39 | $41.39 | $38.84 | 317 |
2021-09-24 | $41.44 | $41.44 | $41.39 | $41.41 | $38.85 | 1,293 |
2021-09-23 | $41.49 | $41.50 | $41.42 | $41.42 | $38.86 | 1,048 |
2021-09-22 | $41.47 | $41.48 | $41.38 | $41.41 | $38.86 | 3,839 |
2021-09-21 | $41.35 | $41.37 | $41.30 | $41.30 | $38.75 | 5,322 |
2021-09-20 | $41.39 | $41.40 | $41.21 | $41.30 | $38.75 | 6,614 |
2021-09-17 | $41.51 | $41.51 | $41.43 | $41.46 | $38.90 | 5,435 |
2021-09-16 | $41.47 | $41.52 | $41.47 | $41.52 | $38.96 | 6,958 |
2021-09-15 | $41.45 | $41.52 | $41.45 | $41.49 | $38.93 | 2,879 |
2021-09-14 | $41.46 | $41.49 | $41.40 | $41.44 | $38.88 | 5,218 |
2021-09-13 | $41.42 | $41.42 | $41.41 | $41.42 | $38.87 | 3,440 |
2021-09-10 | $41.46 | $41.46 | $41.31 | $41.31 | $38.76 | 9,257 |
2021-09-09 | $41.39 | $41.39 | $41.35 | $41.36 | $38.81 | 7,554 |
2021-09-08 | $41.33 | $41.35 | $41.31 | $41.34 | $38.79 | 6,140 |
2021-09-07 | $41.35 | $41.35 | $41.33 | $41.33 | $38.78 | 3,315 |
2021-09-03 | $41.35 | $41.36 | $41.33 | $41.36 | $38.80 | 4,263 |
2021-09-02 | $41.35 | $41.35 | $41.32 | $41.34 | $38.79 | 1,853 |
2021-09-01 | $41.26 | $41.29 | $41.21 | $41.21 | $38.67 | 11,556 |
2021-08-31 | $41.37 | $41.41 | $41.37 | $41.40 | $38.68 | 5,209 |
2021-08-30 | $41.34 | $41.39 | $41.34 | $41.35 | $38.63 | 4,141 |
2021-08-27 | $41.24 | $41.33 | $41.23 | $41.30 | $38.59 | 19,359 |
2021-08-26 | $41.25 | $41.25 | $41.16 | $41.16 | $38.46 | 10,848 |
2021-08-25 | $41.20 | $41.21 | $41.19 | $41.21 | $38.50 | 7,470 |
2021-08-24 | $41.11 | $41.15 | $41.11 | $41.13 | $38.43 | 5,920 |
2021-08-23 | $41.08 | $41.09 | $41.08 | $41.09 | $38.39 | 8,033 |
2021-08-20 | $41.03 | $41.04 | $41.02 | $41.03 | $38.33 | 6,113 |
2021-08-19 | $41.01 | $41.03 | $40.96 | $41.00 | $38.30 | 21,157 |
2021-08-18 | $41.07 | $41.07 | $40.99 | $40.99 | $38.30 | 3,280 |
2021-08-17 | $41.03 | $41.06 | $40.98 | $41.05 | $38.35 | 5,913 |
2021-08-16 | $41.05 | $41.09 | $41.04 | $41.09 | $38.39 | 3,173 |
2021-08-13 | $41.08 | $41.10 | $41.06 | $41.08 | $38.38 | 2,396 |
2021-08-12 | $41.03 | $41.07 | $41.02 | $41.07 | $38.37 | 3,785 |
2021-08-11 | $41.00 | $41.03 | $41.00 | $41.02 | $38.32 | 8,159 |
2021-08-10 | $41.06 | $41.09 | $41.02 | $41.03 | $38.33 | 7,643 |
2021-08-09 | $41.08 | $41.09 | $41.06 | $41.08 | $38.38 | 2,231 |
2021-08-06 | $41.16 | $41.16 | $41.14 | $41.14 | $38.44 | 4,419 |
2021-08-05 | $41.22 | $41.22 | $41.17 | $41.17 | $38.47 | 7,748 |
2021-08-04 | $41.20 | $41.20 | $41.16 | $41.17 | $38.47 | 14,091 |
2021-08-03 | $41.21 | $41.24 | $41.18 | $41.20 | $38.49 | 9,325 |
2021-08-02 | $41.25 | $41.25 | $41.17 | $41.18 | $38.47 | 9,584 |
2021-07-30 | $41.41 | $41.43 | $41.37 | $41.39 | $38.52 | 10,431 |
2021-07-29 | $41.41 | $41.42 | $41.39 | $41.40 | $38.53 | 4,284 |
2021-07-28 | $41.34 | $41.37 | $41.31 | $41.36 | $38.49 | 12,496 |
2021-07-27 | $41.34 | $41.35 | $41.28 | $41.35 | $38.48 | 6,106 |
2021-07-26 | $41.37 | $41.42 | $41.37 | $41.40 | $38.53 | 8,215 |
2021-07-23 | $41.31 | $41.36 | $41.31 | $41.36 | $38.49 | 5,008 |
2021-07-22 | $41.30 | $41.33 | $41.30 | $41.30 | $38.44 | 2,886 |
2021-07-21 | $41.26 | $41.27 | $41.25 | $41.26 | $38.40 | 14,360 |
2021-07-20 | $41.13 | $41.17 | $41.11 | $41.17 | $38.31 | 51,000 |
2021-07-19 | $41.21 | $41.21 | $41.07 | $41.08 | $38.23 | 11,419 |
2021-07-16 | $41.31 | $41.32 | $41.21 | $41.25 | $38.39 | 9,028 |
2021-07-15 | $41.33 | $41.34 | $41.29 | $41.32 | $38.45 | 13,857 |
2021-07-14 | $41.41 | $41.41 | $41.34 | $41.36 | $38.49 | 20,524 |
2021-07-13 | $41.44 | $41.45 | $41.39 | $41.39 | $38.52 | 8,999 |
2021-07-12 | $41.49 | $41.49 | $41.44 | $41.46 | $38.58 | 24,655 |
2021-07-09 | $41.46 | $41.46 | $41.45 | $41.46 | $38.58 | 22,750 |
2021-07-08 | $41.44 | $41.45 | $41.43 | $41.43 | $38.55 | 6,469 |
2021-07-07 | $41.47 | $41.48 | $41.45 | $41.47 | $38.59 | 30,330 |
2021-07-06 | $41.43 | $41.46 | $41.39 | $41.46 | $38.58 | 122,211 |
2021-07-02 | $41.34 | $41.36 | $41.32 | $41.36 | $38.49 | 293,132 |
2021-07-01 | $41.27 | $41.32 | $41.26 | $41.31 | $38.45 | 26,385 |
2021-06-30 | $41.36 | $41.40 | $41.36 | $41.39 | $38.37 | 6,172 |
2021-06-29 | $41.34 | $41.36 | $41.34 | $41.34 | $38.32 | 36,769 |
2021-06-28 | $41.33 | $41.35 | $41.33 | $41.35 | $38.33 | 4,729 |
2021-06-25 | $41.32 | $41.35 | $41.30 | $41.34 | $38.32 | 13,648 |
2021-06-24 | $41.30 | $41.31 | $41.29 | $41.31 | $38.29 | 6,185 |
2021-06-23 | $41.26 | $41.33 | $41.24 | $41.32 | $38.30 | 178,135 |
2021-06-22 | $41.23 | $41.29 | $41.23 | $41.29 | $38.27 | 4,412 |
2021-06-21 | $41.20 | $41.29 | $41.19 | $41.24 | $38.23 | 5,904 |
2021-06-18 | $41.15 | $41.20 | $41.15 | $41.17 | $38.17 | 2,512 |
2021-06-17 | $41.26 | $41.26 | $41.18 | $41.24 | $38.23 | 1,449 |
2021-06-16 | $41.32 | $41.32 | $41.20 | $41.27 | $38.26 | 7,841 |
2021-06-15 | $41.33 | $41.33 | $41.29 | $41.29 | $38.28 | 22,007 |
2021-06-14 | $41.39 | $41.39 | $41.30 | $41.33 | $38.31 | 9,590 |
2021-06-11 | $41.35 | $41.35 | $41.33 | $41.34 | $38.32 | 1,255 |
2021-06-10 | $41.32 | $41.32 | $41.29 | $41.29 | $38.28 | 9,212 |
2021-06-09 | $41.29 | $41.30 | $41.26 | $41.26 | $38.25 | 11,301 |
2021-06-08 | $41.20 | $41.27 | $41.19 | $41.25 | $38.24 | 5,119 |
2021-06-07 | $41.15 | $41.19 | $41.14 | $41.19 | $38.18 | 2,333 |
2021-06-04 | $41.17 | $41.20 | $41.17 | $41.20 | $38.19 | 3,868 |
2021-06-03 | $41.07 | $41.10 | $41.05 | $41.09 | $38.08 | 11,799 |
2021-06-02 | $41.09 | $41.09 | $41.07 | $41.07 | $38.07 | 6,082 |
2021-06-01 | $41.05 | $41.05 | $40.97 | $41.02 | $38.03 | 1,835 |
2021-05-28 | $41.18 | $41.18 | $41.16 | $41.17 | $38.00 | 7,012 |
2021-05-27 | $41.15 | $41.15 | $41.10 | $41.14 | $37.97 | 8,708 |
2021-05-26 | $41.05 | $41.08 | $41.04 | $41.08 | $37.92 | 10,825 |
2021-05-25 | $41.06 | $41.08 | $41.04 | $41.05 | $37.89 | 2,682 |
2021-05-24 | $41.08 | $41.12 | $41.08 | $41.12 | $37.95 | 2,685 |
2021-05-21 | $41.05 | $41.05 | $41.00 | $41.01 | $37.85 | 3,802 |
2021-05-20 | $41.00 | $41.07 | $41.00 | $41.03 | $37.87 | 8,034 |
2021-05-19 | $40.93 | $40.96 | $40.88 | $40.96 | $37.81 | 112,629 |
2021-05-18 | $41.05 | $41.08 | $41.02 | $41.02 | $37.86 | 9,680 |
2021-05-17 | $41.08 | $41.08 | $41.05 | $41.07 | $37.91 | 2,410 |
2021-05-14 | $41.05 | $41.14 | $41.05 | $41.13 | $37.96 | 14,239 |
2021-05-13 | $41.08 | $41.10 | $41.01 | $41.05 | $37.89 | 5,429 |
2021-05-12 | $41.08 | $41.08 | $40.95 | $40.96 | $37.81 | 10,302 |
2021-05-11 | $41.16 | $41.17 | $41.04 | $41.17 | $38.00 | 10,930 |
2021-05-10 | $41.22 | $41.22 | $41.15 | $41.15 | $37.98 | 27,494 |
2021-05-07 | $41.17 | $41.21 | $41.17 | $41.21 | $38.04 | 5,452 |
2021-05-06 | $41.14 | $41.15 | $41.09 | $41.15 | $37.98 | 3,003 |
2021-05-05 | $41.08 | $41.15 | $41.08 | $41.08 | $37.92 | 115,913 |
2021-05-04 | $41.06 | $41.06 | $40.97 | $41.02 | $37.86 | 2,857 |
2021-05-03 | $41.06 | $41.06 | $41.02 | $41.04 | $37.87 | 22,640 |
2021-04-30 | $41.24 | $41.24 | $41.21 | $41.22 | $37.87 | 2,738 |
2021-04-29 | $41.19 | $41.29 | $41.16 | $41.29 | $37.93 | 7,617 |
2021-04-28 | $41.23 | $41.23 | $41.16 | $41.19 | $37.84 | 4,721 |
2021-04-27 | $41.17 | $41.21 | $41.16 | $41.21 | $37.86 | 5,100 |
2021-04-26 | $41.19 | $41.23 | $41.18 | $41.23 | $37.87 | 31,547 |
2021-04-23 | $41.14 | $41.20 | $41.13 | $41.19 | $37.84 | 61,871 |
2021-04-22 | $41.12 | $41.12 | $41.05 | $41.10 | $37.76 | 1,642 |
2021-04-21 | $41.07 | $41.12 | $41.04 | $41.12 | $37.78 | 21,918 |
2021-04-20 | $41.07 | $41.08 | $41.02 | $41.06 | $37.72 | 3,342 |
2021-04-19 | $41.11 | $41.11 | $41.06 | $41.08 | $37.74 | 9,590 |
2021-04-16 | $41.15 | $41.15 | $41.15 | $41.15 | $37.80 | 293 |
2021-04-15 | $41.08 | $41.15 | $41.08 | $41.14 | $37.79 | 2,342 |
2021-04-14 | $41.02 | $41.05 | $40.99 | $41.01 | $37.68 | 25,745 |
2021-04-13 | $40.98 | $41.03 | $40.98 | $41.03 | $37.69 | 3,132 |
2021-04-12 | $41.05 | $41.08 | $41.03 | $41.04 | $37.70 | 12,466 |
2021-04-09 | $41.09 | $41.09 | $41.05 | $41.06 | $37.72 | 22,210 |
2021-04-08 | $41.10 | $41.12 | $41.10 | $41.12 | $37.77 | 723 |
2021-04-07 | $41.00 | $41.08 | $41.00 | $41.08 | $37.74 | 7,378 |
2021-04-06 | $40.95 | $41.00 | $40.93 | $40.96 | $37.63 | 20,192 |
2021-04-05 | $40.88 | $40.92 | $40.88 | $40.90 | $37.58 | 2,301 |
2021-04-01 | $40.79 | $40.84 | $40.79 | $40.84 | $37.52 | 7,646 |
2021-03-31 | $40.91 | $40.91 | $40.87 | $40.90 | $37.40 | 5,145 |
2021-03-30 | $40.79 | $40.83 | $40.77 | $40.81 | $37.32 | 7,394 |
2021-03-29 | $40.77 | $40.85 | $40.77 | $40.85 | $37.35 | 2,356 |
2021-03-26 | $40.84 | $40.89 | $40.83 | $40.85 | $37.35 | 13,503 |
2021-03-25 | $40.72 | $40.86 | $40.72 | $40.85 | $37.35 | 15,439 |
2021-03-24 | $40.77 | $40.77 | $40.72 | $40.72 | $37.23 | 456 |
2021-03-23 | $40.63 | $40.73 | $40.61 | $40.64 | $37.16 | 8,622 |
2021-03-22 | $40.69 | $40.72 | $40.69 | $40.70 | $37.21 | 2,542 |
2021-03-19 | $40.50 | $40.64 | $40.49 | $40.60 | $37.12 | 6,419 |
2021-03-18 | $40.66 | $40.69 | $40.52 | $40.56 | $37.09 | 27,187 |
2021-03-17 | $40.65 | $40.75 | $40.65 | $40.70 | $37.21 | 5,039 |
2021-03-16 | $40.78 | $40.84 | $40.78 | $40.79 | $37.29 | 2,672 |
2021-03-15 | $40.82 | $40.87 | $40.77 | $40.82 | $37.32 | 14,101 |
2021-03-12 | $40.83 | $40.85 | $40.79 | $40.79 | $37.30 | 3,595 |
2021-03-11 | $40.86 | $40.94 | $40.86 | $40.86 | $37.36 | 9,169 |
2021-03-10 | $40.70 | $40.72 | $40.67 | $40.70 | $37.22 | 1,918 |
2021-03-09 | $40.70 | $40.74 | $40.62 | $40.62 | $37.14 | 3,722 |
2021-03-08 | $40.82 | $40.84 | $40.68 | $40.70 | $37.22 | 20,605 |
2021-03-05 | $40.76 | $40.85 | $40.72 | $40.82 | $37.33 | 3,160 |
2021-03-04 | $41.00 | $41.04 | $40.76 | $40.84 | $37.35 | 12,420 |
2021-03-03 | $40.90 | $41.00 | $40.90 | $40.93 | $37.43 | 593,282 |
2021-03-02 | $41.03 | $41.05 | $40.99 | $40.99 | $37.48 | 20,143 |
2021-03-01 | $40.88 | $40.95 | $40.86 | $40.92 | $37.41 | 18,159 |
2021-02-26 | $41.01 | $41.03 | $40.91 | $40.97 | $37.32 | 11,896 |
2021-02-25 | $41.15 | $41.15 | $40.99 | $41.01 | $37.35 | 53,671 |
2021-02-24 | $41.17 | $41.23 | $41.17 | $41.22 | $37.55 | 45,526 |
2021-02-23 | $41.14 | $41.25 | $41.14 | $41.25 | $37.58 | 24,347 |
2021-02-22 | $41.21 | $41.25 | $41.21 | $41.23 | $37.56 | 29,146 |
2021-02-19 | $41.22 | $41.25 | $41.22 | $41.24 | $37.57 | 18,556 |
2021-02-18 | $41.25 | $41.26 | $41.25 | $41.25 | $37.58 | 17,606 |
2021-02-17 | $41.29 | $41.29 | $41.28 | $41.29 | $37.61 | 36,983 |
2021-02-16 | $41.31 | $41.32 | $41.30 | $41.30 | $37.62 | 18,186 |
2021-02-12 | $41.30 | $41.37 | $41.28 | $41.37 | $37.69 | 53,176 |
2021-02-11 | $41.24 | $41.29 | $41.24 | $41.26 | $37.59 | 13,915 |
2021-02-10 | $41.13 | $41.13 | $41.11 | $41.12 | $37.46 | 48,400 |
2021-02-09 | $41.14 | $41.16 | $41.10 | $41.10 | $37.44 | 13,695 |
2021-02-08 | $41.12 | $41.17 | $41.11 | $41.15 | $37.48 | 3,830 |
2021-02-05 | $41.06 | $41.10 | $41.05 | $41.10 | $37.44 | 19,413 |
2021-02-04 | $40.94 | $40.99 | $40.94 | $40.99 | $37.34 | 4,122 |
2021-02-03 | $40.85 | $40.90 | $40.82 | $40.87 | $37.23 | 2,534 |
2021-02-02 | $40.73 | $40.80 | $40.73 | $40.79 | $37.15 | 6,191 |
2021-02-01 | $40.72 | $40.77 | $40.66 | $40.77 | $37.14 | 12,137 |
2021-01-29 | $40.84 | $40.91 | $40.74 | $40.85 | $37.04 | 15,409 |
2021-01-28 | $40.89 | $40.94 | $40.89 | $40.91 | $37.09 | 35,816 |
2021-01-27 | $40.89 | $40.90 | $40.81 | $40.81 | $37.00 | 49,622 |
2021-01-26 | $40.93 | $40.95 | $40.91 | $40.91 | $37.09 | 5,448 |
2021-01-25 | $40.93 | $41.00 | $40.92 | $41.00 | $37.17 | 11,556 |
2021-01-22 | $40.88 | $40.91 | $40.86 | $40.88 | $37.06 | 14,006 |
2021-01-21 | $40.95 | $40.96 | $40.92 | $40.96 | $37.13 | 10,117 |
2021-01-20 | $40.92 | $40.98 | $40.92 | $40.98 | $37.15 | 9,989 |
2021-01-19 | $40.87 | $40.91 | $40.84 | $40.89 | $37.07 | 23,279 |
2021-01-15 | $40.81 | $40.83 | $40.74 | $40.80 | $36.99 | 10,938 |
2021-01-14 | $40.68 | $40.77 | $40.68 | $40.76 | $36.95 | 13,043 |
2021-01-13 | $40.61 | $40.71 | $40.61 | $40.71 | $36.91 | 21,093 |
2021-01-12 | $40.59 | $40.61 | $40.57 | $40.61 | $36.81 | 28,385 |
2021-01-11 | $40.55 | $40.63 | $40.55 | $40.62 | $36.83 | 2,826 |
2021-01-08 | $40.63 | $40.65 | $40.60 | $40.65 | $36.85 | 12,184 |
2021-01-07 | $40.64 | $40.68 | $40.62 | $40.64 | $36.84 | 4,127 |
2021-01-06 | $40.56 | $40.60 | $40.54 | $40.55 | $36.76 | 35,558 |
2021-01-05 | $40.45 | $40.57 | $40.45 | $40.53 | $36.75 | 17,510 |
2021-01-04 | $40.56 | $40.56 | $40.31 | $40.48 | $36.70 | 16,472 |
2020-12-31 | $40.55 | $40.58 | $40.53 | $40.58 | $36.79 | 3,518 |
2020-12-30 | $40.51 | $40.52 | $40.49 | $40.52 | $36.74 | 6,114 |
2020-12-29 | $40.54 | $40.54 | $40.46 | $40.48 | $36.70 | 3,774 |
2020-12-28 | $41.24 | $41.34 | $41.20 | $41.34 | $36.72 | 20,354 |
2020-12-24 | $41.14 | $41.16 | $41.14 | $41.16 | $36.56 | 8,320 |
2020-12-23 | $41.08 | $41.14 | $41.07 | $41.14 | $36.54 | 15,645 |
2020-12-22 | $41.06 | $41.07 | $41.06 | $41.07 | $36.48 | 9,612 |
2020-12-21 | $41.01 | $41.08 | $40.96 | $41.02 | $36.44 | 19,965 |
2020-12-18 | $41.14 | $41.14 | $41.12 | $41.12 | $36.52 | 6,171 |
2020-12-17 | $41.12 | $41.14 | $41.11 | $41.14 | $36.54 | 1,795 |
2020-12-16 | $41.09 | $41.09 | $41.05 | $41.07 | $36.48 | 3,276 |
2020-12-15 | $41.03 | $41.07 | $41.02 | $41.07 | $36.48 | 19,078 |
2020-12-14 | $41.06 | $41.06 | $40.98 | $40.99 | $36.41 | 1,326 |
2020-12-11 | $41.00 | $41.01 | $40.95 | $41.01 | $36.43 | 27,261 |
2020-12-10 | $41.01 | $41.04 | $41.01 | $41.04 | $36.45 | 1,076 |
2020-12-09 | $41.00 | $41.03 | $40.92 | $40.95 | $36.37 | 8,093 |
2020-12-08 | $41.05 | $41.06 | $41.05 | $41.06 | $36.47 | 8,445 |
2020-12-07 | $41.04 | $41.06 | $41.01 | $41.01 | $36.43 | 8,176 |
2020-12-04 | $40.94 | $40.99 | $40.94 | $40.99 | $36.41 | 28,020 |
2020-12-03 | $40.90 | $40.91 | $40.88 | $40.91 | $36.34 | 27,931 |
2020-12-02 | $40.77 | $40.86 | $40.77 | $40.86 | $36.29 | 18,555 |
2020-12-01 | $40.76 | $40.76 | $40.70 | $40.70 | $36.15 | 851 |
2020-11-30 | $40.81 | $40.94 | $40.80 | $40.88 | $36.15 | 9,224 |
2020-11-27 | $40.83 | $40.83 | $40.83 | $40.83 | $36.10 | 1,148 |
2020-11-25 | $40.75 | $40.79 | $40.70 | $40.79 | $36.07 | 12,401 |
2020-11-24 | $40.75 | $40.83 | $40.75 | $40.80 | $36.08 | 8,229 |
2020-11-23 | $40.62 | $40.63 | $40.59 | $40.63 | $35.93 | 11,434 |
2020-11-20 | $40.51 | $40.54 | $40.51 | $40.54 | $35.85 | 19,041 |
2020-11-19 | $40.47 | $40.60 | $40.47 | $40.57 | $35.88 | 21,097 |
2020-11-18 | $40.52 | $40.56 | $40.48 | $40.48 | $35.80 | 12,716 |
2020-11-17 | $40.48 | $40.51 | $40.47 | $40.51 | $35.83 | 19,930 |
2020-11-16 | $40.48 | $40.56 | $40.47 | $40.52 | $35.83 | 6,331 |
2020-11-13 | $40.38 | $40.38 | $40.32 | $40.34 | $35.67 | 44,240 |
2020-11-12 | $40.49 | $40.57 | $40.29 | $40.29 | $35.63 | 23,008 |
2020-11-11 | $40.63 | $40.63 | $40.57 | $40.57 | $35.88 | 26,526 |
2020-11-10 | $40.53 | $40.54 | $40.53 | $40.54 | $35.85 | 27,711 |
2020-11-09 | $40.67 | $40.72 | $40.57 | $40.57 | $35.88 | 13,800 |
2020-11-06 | $40.16 | $40.21 | $40.11 | $40.13 | $35.49 | 7,168 |
2020-11-05 | $40.12 | $40.16 | $40.10 | $40.10 | $35.46 | 10,185 |
2020-11-04 | $39.98 | $39.98 | $39.89 | $39.90 | $35.29 | 34,311 |
2020-11-03 | $39.71 | $39.71 | $39.62 | $39.67 | $35.08 | 5,412 |
2020-11-02 | $39.42 | $39.48 | $39.38 | $39.48 | $34.91 | 34,069 |
2020-10-30 | $39.62 | $39.62 | $39.49 | $39.61 | $34.86 | 7,649 |
2020-10-29 | $39.62 | $39.72 | $39.62 | $39.66 | $34.91 | 5,043 |
2020-10-28 | $39.62 | $39.64 | $39.54 | $39.56 | $34.82 | 5,275 |
2020-10-27 | $39.89 | $39.89 | $39.84 | $39.84 | $35.06 | 9,042 |
2020-10-26 | $39.95 | $39.95 | $39.75 | $39.82 | $35.04 | 8,444 |
2020-10-23 | $40.02 | $40.05 | $40.02 | $40.05 | $35.25 | 3,147 |
2020-10-22 | $40.07 | $40.09 | $40.03 | $40.06 | $35.25 | 40,518 |
2020-10-21 | $40.06 | $40.09 | $39.98 | $39.98 | $35.18 | 11,151 |
2020-10-20 | $40.06 | $40.10 | $40.00 | $40.04 | $35.23 | 16,734 |
2020-10-19 | $40.08 | $40.08 | $39.89 | $39.89 | $35.11 | 6,429 |
2020-10-16 | $40.04 | $40.08 | $39.98 | $39.98 | $35.18 | 2,886 |
2020-10-15 | $39.94 | $39.99 | $39.91 | $39.99 | $35.19 | 1,255 |
2020-10-14 | $40.05 | $40.05 | $39.98 | $40.02 | $35.22 | 1,292 |
2020-10-13 | $40.03 | $40.08 | $39.99 | $40.07 | $35.26 | 33,001 |
2020-10-12 | $40.07 | $40.22 | $40.07 | $40.21 | $35.38 | 1,008 |
2020-10-09 | $40.04 | $40.06 | $39.98 | $39.98 | $35.18 | 2,001 |
2020-10-08 | $39.96 | $40.10 | $39.96 | $40.01 | $35.21 | 4,684 |
2020-10-07 | $39.85 | $40.01 | $39.85 | $40.01 | $35.21 | 17,603 |
2020-10-06 | $39.84 | $39.84 | $39.66 | $39.67 | $34.91 | 1,476 |
2020-10-05 | $39.73 | $39.80 | $39.73 | $39.80 | $35.02 | 1,050 |
2020-10-02 | $39.59 | $39.61 | $39.57 | $39.57 | $34.83 | 1,536 |
2020-10-01 | $39.56 | $39.69 | $39.56 | $39.61 | $34.86 | 1,062 |
2020-09-30 | $39.72 | $39.72 | $39.72 | $39.72 | $34.79 | 46 |
2020-09-29 | $39.63 | $39.63 | $39.63 | $39.63 | $34.71 | 7 |
2020-09-28 | $39.64 | $39.88 | $39.57 | $39.63 | $34.71 | 5,211 |
2020-09-25 | $39.45 | $39.54 | $39.45 | $39.54 | $34.64 | 186 |
2020-09-24 | $39.45 | $39.45 | $39.33 | $39.33 | $34.45 | 1,010 |
2020-09-23 | $39.59 | $39.59 | $39.38 | $39.38 | $34.50 | 445 |
2020-09-22 | $39.58 | $39.75 | $39.58 | $39.75 | $34.82 | 674 |
2020-09-21 | $39.73 | $39.73 | $39.62 | $39.71 | $34.78 | 1,355 |
2020-09-18 | $40.10 | $40.10 | $39.94 | $39.94 | $34.99 | 1,651 |
2020-09-17 | $40.17 | $40.19 | $40.14 | $40.14 | $35.16 | 5,376 |
2020-09-16 | $40.13 | $40.22 | $40.13 | $40.13 | $35.15 | 2,143 |
2020-09-15 | $40.01 | $40.19 | $39.99 | $40.08 | $35.11 | 12,502 |
2020-09-14 | $40.17 | $40.17 | $40.08 | $40.08 | $35.11 | 733 |
2020-09-11 | $39.93 | $40.01 | $39.93 | $40.01 | $35.04 | 31,712 |
2020-09-10 | $40.15 | $40.15 | $39.85 | $39.85 | $34.90 | 7,783 |
2020-09-09 | $40.02 | $40.18 | $39.93 | $39.93 | $34.98 | 72,191 |
2020-09-08 | $39.90 | $39.96 | $39.87 | $39.87 | $34.93 | 2,272 |
2020-09-04 | $40.20 | $40.21 | $40.20 | $40.21 | $35.22 | 605 |
2020-09-03 | $39.93 | $40.02 | $39.86 | $39.96 | $35.01 | 1,758 |
2020-09-02 | $40.10 | $40.23 | $40.10 | $40.23 | $35.24 | 692 |
2020-09-01 | $40.14 | $40.17 | $40.13 | $40.13 | $35.15 | 4,602 |
2020-08-31 | $40.25 | $40.25 | $40.25 | $40.25 | $35.09 | 39 |
2020-08-28 | $40.20 | $40.32 | $40.19 | $40.26 | $35.10 | 961 |
2020-08-27 | $40.21 | $40.48 | $40.10 | $40.22 | $35.06 | 5,980 |
2020-08-26 | $40.16 | $40.18 | $40.16 | $40.18 | $35.04 | 243 |
2020-08-25 | $40.03 | $40.13 | $40.03 | $40.13 | $34.99 | 384 |
2020-08-24 | $40.07 | $40.07 | $40.07 | $40.07 | $34.93 | 7 |
2020-08-21 | $39.94 | $39.98 | $39.94 | $39.98 | $34.86 | 356 |
2020-08-20 | $39.96 | $39.96 | $39.95 | $39.96 | $34.84 | 388 |
2020-08-19 | $39.95 | $39.95 | $39.76 | $39.76 | $34.67 | 580 |
2020-08-18 | $39.92 | $39.92 | $39.84 | $39.89 | $34.78 | 809 |
2020-08-17 | $39.88 | $39.88 | $39.88 | $39.88 | $34.77 | 106 |
2020-08-14 | $39.90 | $39.90 | $39.82 | $39.82 | $34.72 | 1,032 |
2020-08-13 | $40.03 | $40.03 | $39.89 | $39.89 | $34.78 | 716 |
2020-08-12 | $39.93 | $40.00 | $39.93 | $39.99 | $34.86 | 472 |
2020-08-11 | $39.99 | $40.10 | $39.78 | $39.78 | $34.68 | 990 |
2020-08-10 | $40.03 | $40.03 | $40.03 | $40.03 | $34.90 | 119 |
2020-08-07 | $40.07 | $40.07 | $40.07 | $40.07 | $34.94 | 26 |
2020-08-06 | $39.99 | $40.11 | $39.99 | $40.11 | $34.97 | 1,094 |
2020-08-05 | $39.96 | $39.96 | $39.96 | $39.96 | $34.84 | 85 |
2020-08-04 | $39.85 | $39.92 | $39.85 | $39.92 | $34.80 | 655 |
2020-08-03 | $39.85 | $39.94 | $39.85 | $39.87 | $34.76 | 482 |
2020-07-31 | $39.83 | $40.12 | $39.83 | $40.12 | $34.81 | 354 |
2020-07-30 | $39.69 | $39.96 | $39.69 | $39.96 | $34.67 | 254 |
2020-07-29 | $39.68 | $39.95 | $39.68 | $39.95 | $34.66 | 257 |
2020-07-28 | $39.76 | $39.80 | $39.64 | $39.64 | $34.39 | 1,759 |
2020-07-27 | $39.81 | $39.81 | $39.81 | $39.81 | $34.53 | 759 |
2020-07-24 | $39.60 | $39.67 | $39.60 | $39.67 | $34.41 | 199 |
2020-07-23 | $39.50 | $39.56 | $39.50 | $39.56 | $34.32 | 473 |
2020-07-22 | $39.68 | $39.68 | $39.68 | $39.68 | $34.42 | 28 |
2020-07-21 | $39.22 | $39.37 | $39.22 | $39.36 | $34.15 | 642 |
2020-07-20 | $39.22 | $39.26 | $39.19 | $39.26 | $34.06 | 2,256 |
2020-07-17 | $39.00 | $39.11 | $39.00 | $39.11 | $33.93 | 433 |
2020-07-16 | $38.88 | $39.05 | $38.88 | $39.02 | $33.85 | 663 |
2020-07-15 | $38.88 | $39.09 | $38.86 | $39.03 | $33.86 | 2,024 |
2020-07-14 | $38.77 | $38.85 | $38.77 | $38.85 | $33.70 | 400 |
2020-07-13 | $38.51 | $38.51 | $38.51 | $38.51 | $33.41 | 200 |
2020-07-10 | $38.55 | $38.74 | $38.55 | $38.69 | $33.57 | 300 |
2020-07-09 | $38.81 | $38.81 | $38.63 | $38.72 | $33.59 | 1,500 |
2020-07-08 | $38.72 | $38.77 | $38.72 | $38.77 | $33.63 | 600 |
2020-07-07 | $38.70 | $38.80 | $38.65 | $38.65 | $33.53 | 2,100 |
2020-07-06 | $38.44 | $38.67 | $38.44 | $38.64 | $33.52 | 4,378 |
2020-07-02 | $38.37 | $38.42 | $38.37 | $38.42 | $33.33 | 147 |
2020-07-01 | $38.34 | $38.39 | $38.20 | $38.34 | $33.26 | 3,200 |
2020-06-30 | $38.49 | $38.49 | $38.49 | $38.49 | $33.22 | 92 |
2020-06-29 | $38.65 | $38.65 | $38.29 | $38.29 | $33.05 | 2,211 |
2020-06-26 | $38.37 | $38.52 | $38.37 | $38.52 | $33.25 | 374 |
2020-06-25 | $38.83 | $38.83 | $38.83 | $38.83 | $33.51 | 221 |
2020-06-24 | $38.71 | $38.73 | $38.71 | $38.73 | $33.43 | 553 |
2020-06-23 | $39.03 | $39.03 | $39.03 | $39.03 | $33.69 | 57 |
2020-06-22 | $39.17 | $39.17 | $39.10 | $39.10 | $33.75 | 545 |
2020-06-19 | $39.03 | $39.15 | $39.01 | $39.01 | $33.67 | 443 |
2020-06-18 | $39.18 | $39.22 | $39.11 | $39.11 | $33.76 | 2,610 |
2020-06-17 | $39.17 | $39.17 | $38.99 | $38.99 | $33.65 | 1,257 |
2020-06-16 | $39.17 | $39.22 | $39.17 | $39.22 | $33.85 | 596 |
2020-06-15 | $38.81 | $38.84 | $38.81 | $38.84 | $33.52 | 188 |
2020-06-12 | $38.79 | $38.85 | $38.63 | $38.85 | $33.53 | 602 |
2020-06-11 | $38.71 | $40.02 | $38.30 | $38.30 | $33.06 | 5,397 |
2020-06-10 | $39.22 | $39.38 | $39.20 | $39.20 | $33.83 | 10,444 |
2020-06-09 | $39.37 | $39.44 | $39.26 | $39.29 | $33.91 | 5,039 |
2020-06-08 | $39.19 | $39.56 | $39.19 | $39.41 | $34.01 | 5,879 |
2020-06-05 | $39.30 | $39.40 | $39.23 | $39.23 | $33.86 | 1,214 |
2020-06-04 | $38.82 | $38.82 | $38.72 | $38.77 | $33.46 | 5,177 |
2020-06-03 | $38.51 | $38.93 | $38.51 | $38.93 | $33.60 | 5,224 |
2020-06-02 | $38.25 | $38.44 | $38.25 | $38.44 | $33.18 | 3,462 |
2020-06-01 | $38.01 | $38.06 | $37.97 | $38.06 | $32.85 | 1,196 |
2020-05-29 | $38.07 | $38.21 | $37.99 | $38.21 | $32.80 | 666 |
2020-05-28 | $38.10 | $38.10 | $37.87 | $37.87 | $32.51 | 732 |
2020-05-27 | $37.98 | $37.98 | $37.98 | $37.98 | $32.60 | 35 |
2020-05-26 | $37.76 | $37.76 | $37.71 | $37.72 | $32.38 | 1,008 |
2020-05-22 | $37.37 | $37.57 | $37.37 | $37.57 | $32.25 | 1,167 |
2020-05-21 | $37.20 | $37.29 | $37.20 | $37.28 | $32.00 | 544 |
2020-05-20 | $37.02 | $37.14 | $36.98 | $37.14 | $31.88 | 874 |
2020-05-19 | $36.59 | $36.93 | $36.59 | $36.74 | $31.54 | 1,633 |
2020-05-18 | $36.93 | $36.96 | $36.80 | $36.93 | $31.70 | 1,729 |
2020-05-15 | $36.51 | $36.65 | $36.47 | $36.56 | $31.38 | 6,138 |
2020-05-14 | $36.50 | $36.61 | $36.46 | $36.55 | $31.38 | 2,936 |
2020-05-13 | $36.56 | $36.56 | $36.41 | $36.48 | $31.32 | 1,779 |
2020-05-12 | $36.81 | $36.81 | $36.64 | $36.64 | $31.45 | 1,451 |
2020-05-11 | $36.67 | $36.70 | $36.57 | $36.59 | $31.41 | 1,404 |
2020-05-08 | $36.66 | $36.71 | $36.60 | $36.70 | $31.50 | 3,071 |
2020-05-07 | $36.50 | $36.50 | $36.34 | $36.40 | $31.25 | 2,249 |
2020-05-06 | $36.18 | $36.24 | $36.14 | $36.16 | $31.04 | 4,376 |
2020-05-05 | $36.32 | $36.34 | $36.25 | $36.25 | $31.12 | 1,939 |
2020-05-04 | $36.05 | $36.31 | $36.05 | $36.18 | $31.06 | 2,973 |
2020-05-01 | $36.43 | $36.43 | $36.43 | $36.43 | $31.27 | 27 |
2020-04-30 | $36.21 | $36.43 | $36.21 | $36.43 | $31.09 | 639 |
2020-04-29 | $36.29 | $36.56 | $36.25 | $36.28 | $30.96 | 5,356 |
2020-04-28 | $35.88 | $36.04 | $35.60 | $36.02 | $30.74 | 7,168 |
2020-04-27 | $36.15 | $36.18 | $36.05 | $36.12 | $30.83 | 1,103 |
2020-04-24 | $36.14 | $36.64 | $36.09 | $36.37 | $31.04 | 6,195 |
2020-04-23 | $36.21 | $36.22 | $36.10 | $36.12 | $30.83 | 2,190 |
2020-04-22 | $36.37 | $36.50 | $36.27 | $36.27 | $30.96 | 8,216 |
2020-04-21 | $36.44 | $36.44 | $36.10 | $36.21 | $30.90 | 559 |
2020-04-20 | $36.59 | $36.59 | $36.49 | $36.49 | $31.14 | 1,815 |
2020-04-17 | $36.83 | $36.93 | $36.78 | $36.93 | $31.52 | 605 |
2020-04-16 | $36.46 | $36.71 | $36.38 | $36.71 | $31.33 | 1,200 |
2020-04-15 | $36.21 | $36.29 | $36.21 | $36.29 | $30.97 | 426 |
2020-04-14 | $36.45 | $36.62 | $36.33 | $36.60 | $31.24 | 1,240 |
2020-04-13 | $35.84 | $36.23 | $35.81 | $36.23 | $30.92 | 1,355 |
2020-04-09 | $36.47 | $36.47 | $35.97 | $36.27 | $30.96 | 4,128 |
2020-04-08 | $34.48 | $34.85 | $34.48 | $34.85 | $29.74 | 466 |
2020-04-07 | $34.74 | $34.74 | $34.34 | $34.34 | $29.31 | 1,243 |
2020-04-06 | $34.25 | $34.41 | $34.21 | $34.41 | $29.37 | 1,295 |
2020-04-03 | $34.54 | $34.54 | $33.91 | $34.13 | $29.13 | 7,662 |
2020-04-02 | $34.16 | $34.53 | $34.05 | $34.50 | $29.45 | 2,892 |
2020-04-01 | $34.08 | $34.08 | $34.08 | $34.08 | $29.09 | 129 |
2020-03-31 | $34.95 | $35.16 | $34.90 | $35.02 | $29.70 | 3,669 |
2020-03-30 | $34.56 | $35.00 | $34.56 | $35.00 | $29.68 | 23,629 |
2020-03-27 | $34.00 | $34.49 | $34.00 | $34.24 | $29.04 | 45,860 |
2020-03-26 | $34.08 | $34.58 | $34.08 | $34.58 | $29.32 | 2,480 |
2020-03-25 | $32.78 | $33.31 | $32.78 | $33.22 | $28.17 | 544 |
2020-03-24 | $32.50 | $32.76 | $32.34 | $32.76 | $27.78 | 1,015 |
2020-03-23 | $32.11 | $32.31 | $31.79 | $32.05 | $27.18 | 7,961 |
2020-03-20 | $32.45 | $32.45 | $32.42 | $32.42 | $27.49 | 695 |
2020-03-19 | $33.13 | $33.63 | $33.13 | $33.15 | $28.11 | 2,161 |
2020-03-18 | $34.62 | $34.62 | $33.61 | $33.97 | $28.81 | 1,298 |
2020-03-17 | $35.04 | $35.38 | $34.74 | $35.38 | $30.00 | 1,925 |
2020-03-16 | $34.98 | $35.66 | $34.98 | $35.02 | $29.70 | 2,741 |
2020-03-13 | $36.82 | $37.41 | $36.63 | $37.41 | $31.72 | 7,380 |
2020-03-12 | $36.43 | $36.57 | $36.18 | $36.18 | $30.68 | 4,132 |
2020-03-11 | $38.32 | $38.32 | $37.53 | $37.66 | $31.94 | 8,878 |
2020-03-10 | $39.01 | $39.01 | $39.01 | $39.01 | $33.08 | 94 |
2020-03-09 | $37.88 | $38.02 | $37.88 | $37.93 | $32.16 | 5,960 |
2020-03-06 | $39.70 | $39.74 | $39.50 | $39.74 | $33.70 | 535 |
2020-03-05 | $40.38 | $40.38 | $40.15 | $40.15 | $34.05 | 770 |
2020-03-04 | $40.40 | $40.68 | $40.26 | $40.68 | $34.50 | 29,213 |
2020-03-03 | $40.48 | $40.48 | $40.31 | $40.31 | $34.18 | 110 |
2020-03-02 | $40.13 | $40.45 | $40.13 | $40.45 | $34.30 | 1,851 |
2020-02-28 | $40.00 | $40.29 | $40.00 | $40.28 | $33.99 | 720 |
2020-02-27 | $40.43 | $40.43 | $40.10 | $40.10 | $33.84 | 263 |
2020-02-26 | $40.75 | $40.75 | $40.75 | $40.75 | $34.39 | 90 |
2020-02-25 | $41.00 | $41.00 | $40.66 | $40.66 | $34.31 | 5,868 |
2020-02-24 | $41.00 | $41.00 | $40.80 | $40.87 | $34.49 | 981 |
2020-02-21 | $41.28 | $41.32 | $41.26 | $41.26 | $34.82 | 3,045 |
2020-02-20 | $41.33 | $41.33 | $41.28 | $41.28 | $34.83 | 151 |
2020-02-19 | $41.32 | $41.35 | $41.27 | $41.27 | $34.83 | 991 |
2020-02-18 | $41.25 | $41.25 | $41.25 | $41.25 | $34.81 | 23 |
2020-02-14 | $41.25 | $41.34 | $41.23 | $41.29 | $34.84 | 2,530 |
2020-02-13 | $41.36 | $41.37 | $41.28 | $41.28 | $34.83 | 2,250 |
2020-02-12 | $41.34 | $41.34 | $41.33 | $41.33 | $34.88 | 782 |
2020-02-11 | $41.30 | $41.30 | $41.19 | $41.19 | $34.76 | 1,616 |
2020-02-10 | $41.12 | $41.14 | $41.11 | $41.14 | $34.72 | 458 |
2020-02-07 | $40.99 | $41.08 | $40.99 | $41.08 | $34.67 | 2,208 |
2020-02-06 | $41.13 | $41.13 | $41.04 | $41.10 | $34.68 | 879 |
2020-02-05 | $41.13 | $41.13 | $41.08 | $41.08 | $34.67 | 202 |
2020-02-04 | $41.03 | $41.03 | $41.01 | $41.03 | $34.62 | 354 |
2020-02-03 | $40.87 | $40.87 | $40.87 | $40.87 | $34.49 | 4 |
2020-01-31 | $41.05 | $41.11 | $41.02 | $41.05 | $34.45 | 4,012 |
2020-01-30 | $41.11 | $41.16 | $40.99 | $41.16 | $34.54 | 699 |
2020-01-29 | $41.17 | $41.24 | $41.13 | $41.13 | $34.51 | 907 |
2020-01-28 | $41.24 | $41.24 | $41.17 | $41.17 | $34.55 | 654 |
2020-01-27 | $40.98 | $40.98 | $40.85 | $40.85 | $34.28 | 1,100 |
2020-01-24 | $41.25 | $41.27 | $41.12 | $41.12 | $34.51 | 992 |
2020-01-23 | $41.35 | $41.35 | $41.24 | $41.25 | $34.61 | 3,624 |
2020-01-22 | $41.35 | $41.45 | $41.35 | $41.38 | $34.72 | 1,705 |
2020-01-21 | $41.40 | $41.41 | $41.30 | $41.33 | $34.68 | 6,598 |
2020-01-17 | $41.50 | $41.50 | $41.33 | $41.37 | $34.71 | 1,732 |
2020-01-16 | $41.45 | $41.53 | $41.45 | $41.49 | $34.82 | 1,124 |
2020-01-15 | $41.41 | $41.48 | $41.41 | $41.48 | $34.81 | 207 |
2020-01-14 | $41.48 | $41.48 | $41.40 | $41.40 | $34.74 | 396 |
2020-01-13 | $41.46 | $41.47 | $41.39 | $41.39 | $34.73 | 5,049 |
2020-01-10 | $41.44 | $41.44 | $41.37 | $41.37 | $34.71 | 1,181 |
2020-01-09 | $41.36 | $41.36 | $41.32 | $41.32 | $34.67 | 568 |
2020-01-08 | $41.37 | $41.40 | $41.26 | $41.26 | $34.62 | 6,817 |
2020-01-07 | $41.40 | $41.40 | $41.30 | $41.30 | $34.66 | 5,000 |
2020-01-06 | $41.33 | $41.38 | $41.24 | $41.33 | $34.68 | 6,215 |
2020-01-03 | $41.32 | $41.32 | $41.29 | $41.29 | $34.65 | 419 |
2020-01-02 | $41.37 | $41.37 | $41.34 | $41.34 | $34.69 | 1,878 |
2019-12-31 | $41.26 | $41.27 | $41.24 | $41.24 | $34.61 | 534 |
2019-12-30 | $41.23 | $41.23 | $41.23 | $41.23 | $34.60 | 52 |
2019-12-27 | $41.30 | $41.36 | $41.30 | $41.33 | $34.68 | 529 |
2019-12-26 | $41.91 | $41.92 | $41.91 | $41.92 | $34.65 | 239 |
2019-12-24 | $41.84 | $41.90 | $41.84 | $41.84 | $34.59 | 1,212 |
2019-12-23 | $41.78 | $41.78 | $41.78 | $41.78 | $34.54 | 74 |
2019-12-20 | $41.80 | $41.80 | $41.76 | $41.77 | $34.53 | 1,064 |
2019-12-19 | $41.78 | $41.79 | $41.69 | $41.72 | $34.49 | 1,343 |
2019-12-18 | $41.73 | $41.73 | $41.73 | $41.73 | $34.50 | 107 |
2019-12-17 | $41.58 | $41.65 | $41.58 | $41.65 | $34.43 | 168 |
2019-12-16 | $41.55 | $41.55 | $41.49 | $41.49 | $34.30 | 181 |
2019-12-13 | $41.39 | $41.48 | $41.39 | $41.42 | $34.24 | 1,568 |
2019-12-12 | $41.32 | $41.41 | $41.32 | $41.41 | $34.23 | 341 |
2019-12-11 | $41.08 | $41.22 | $41.08 | $41.22 | $34.08 | 219 |
2019-12-10 | $41.15 | $41.15 | $41.11 | $41.11 | $33.98 | 455 |
2019-12-09 | $40.97 | $41.09 | $40.97 | $41.02 | $33.91 | 6,561 |
2019-12-06 | $41.00 | $41.03 | $41.00 | $41.03 | $33.92 | 300 |
2019-12-05 | $40.80 | $40.93 | $40.80 | $40.93 | $33.84 | 242 |
2019-12-04 | $40.90 | $40.90 | $40.90 | $40.90 | $33.81 | 8 |
2019-12-03 | $40.78 | $40.78 | $40.78 | $40.78 | $33.71 | 0 |
2019-12-02 | $40.80 | $40.80 | $40.79 | $40.79 | $33.72 | 327 |
2019-11-29 | $41.04 | $41.07 | $41.04 | $41.06 | $33.78 | 2,500 |
2019-11-27 | $41.13 | $41.13 | $41.05 | $41.09 | $33.80 | 588 |
2019-11-26 | $41.03 | $41.03 | $41.03 | $41.03 | $33.75 | 0 |
2019-11-25 | $41.00 | $41.01 | $40.98 | $40.98 | $33.71 | 1,586 |
2019-11-22 | $40.81 | $40.84 | $40.81 | $40.84 | $33.59 | 313 |
2019-11-21 | $40.68 | $40.83 | $40.68 | $40.76 | $33.53 | 425 |
2019-11-20 | $40.82 | $40.82 | $40.81 | $40.81 | $33.57 | 501 |
2019-11-19 | $40.92 | $40.93 | $40.85 | $40.85 | $33.60 | 1,213 |
2019-11-18 | $40.94 | $40.96 | $40.94 | $40.94 | $33.68 | 407 |
2019-11-15 | $41.00 | $41.00 | $41.00 | $41.00 | $33.73 | 349 |
2019-11-14 | $40.91 | $40.95 | $40.91 | $40.92 | $33.66 | 4,144 |
2019-11-13 | $40.87 | $40.90 | $40.84 | $40.88 | $33.63 | 2,663 |
2019-11-12 | $40.87 | $40.87 | $40.87 | $40.87 | $33.62 | 0 |
2019-11-11 | $40.80 | $40.80 | $40.80 | $40.80 | $33.56 | 1 |
2019-11-08 | $40.89 | $40.89 | $40.86 | $40.86 | $33.61 | 349 |
2019-11-07 | $40.94 | $40.95 | $40.86 | $40.86 | $33.61 | 2,058 |
2019-11-06 | $40.82 | $40.82 | $40.82 | $40.82 | $33.58 | 93 |
2019-11-05 | $40.85 | $40.91 | $40.77 | $40.83 | $33.59 | 1,930 |
2019-11-04 | $40.97 | $40.97 | $40.87 | $40.87 | $33.62 | 1,506 |
2019-11-01 | $40.84 | $40.84 | $40.80 | $40.80 | $33.56 | 523 |
2019-10-31 | $40.86 | $40.88 | $40.83 | $40.83 | $33.41 | 1,635 |
2019-10-30 | $40.99 | $40.99 | $40.87 | $40.96 | $33.52 | 2,797 |
2019-10-29 | $41.00 | $41.00 | $40.93 | $40.93 | $33.49 | 208 |
2019-10-28 | $41.06 | $41.06 | $41.00 | $41.00 | $33.55 | 122 |
2019-10-25 | $41.00 | $41.00 | $40.98 | $40.98 | $33.53 | 1,553 |
2019-10-24 | $40.97 | $40.97 | $40.97 | $40.97 | $33.52 | 32 |
2019-10-23 | $40.92 | $40.92 | $40.92 | $40.92 | $33.48 | 23 |
2019-10-22 | $40.90 | $40.90 | $40.85 | $40.85 | $33.43 | 122 |
2019-10-21 | $40.94 | $40.94 | $40.83 | $40.92 | $33.48 | 628 |
2019-10-18 | $40.83 | $40.84 | $40.83 | $40.84 | $33.42 | 100 |
2019-10-17 | $41.00 | $41.03 | $40.95 | $40.95 | $33.51 | 861 |
2019-10-16 | $40.82 | $40.86 | $40.82 | $40.86 | $33.43 | 117 |
2019-10-15 | $40.86 | $40.86 | $40.86 | $40.86 | $33.43 | 162 |
2019-10-14 | $40.80 | $40.80 | $40.80 | $40.80 | $33.39 | 3 |
2019-10-11 | $40.81 | $40.81 | $40.81 | $40.81 | $33.39 | 1 |
2019-10-10 | $40.69 | $40.69 | $40.65 | $40.65 | $33.26 | 289 |
2019-10-09 | $40.61 | $40.75 | $40.61 | $40.69 | $33.30 | 1,624 |
2019-10-08 | $40.51 | $40.51 | $40.51 | $40.51 | $33.15 | 138 |
2019-10-07 | $40.68 | $40.68 | $40.68 | $40.68 | $33.29 | 70 |
2019-10-04 | $40.75 | $40.78 | $40.75 | $40.78 | $33.37 | 117 |
2019-10-03 | $40.59 | $40.69 | $40.59 | $40.65 | $33.26 | 3,527 |
2019-10-02 | $40.63 | $40.63 | $40.63 | $40.63 | $33.25 | 72 |
2019-10-01 | $40.89 | $40.89 | $40.85 | $40.85 | $33.43 | 144 |
2019-09-30 | $41.18 | $41.18 | $41.18 | $41.18 | $33.50 | 0 |
2019-09-27 | $41.15 | $41.15 | $41.15 | $41.15 | $33.47 | 10 |
2019-09-26 | $41.27 | $41.27 | $41.27 | $41.27 | $33.57 | 1 |
2019-09-25 | $41.33 | $41.33 | $41.33 | $41.33 | $33.62 | 0 |
2019-09-24 | $41.36 | $41.36 | $41.34 | $41.34 | $33.63 | 274 |
2019-09-23 | $41.40 | $41.40 | $41.40 | $41.40 | $33.68 | 0 |
2019-09-20 | $41.34 | $41.34 | $41.34 | $41.34 | $33.63 | 0 |
2019-09-19 | $41.27 | $41.27 | $41.27 | $41.27 | $33.57 | 18 |
2019-09-18 | $41.37 | $41.37 | $41.25 | $41.32 | $33.61 | 1,618 |
2019-09-17 | $41.33 | $41.33 | $41.32 | $41.32 | $33.61 | 584 |
2019-09-16 | $41.32 | $41.34 | $41.30 | $41.30 | $33.60 | 1,100 |
2019-09-13 | $41.14 | $41.14 | $41.14 | $41.14 | $33.47 | 0 |
2019-09-12 | $41.26 | $41.26 | $41.19 | $41.19 | $33.51 | 609 |
2019-09-11 | $41.23 | $41.24 | $41.17 | $41.17 | $33.49 | 700 |
2019-09-10 | $41.15 | $41.20 | $41.15 | $41.20 | $33.52 | 1,055 |
2019-09-09 | $41.18 | $41.18 | $41.18 | $41.18 | $33.50 | 13 |
2019-09-06 | $41.13 | $41.13 | $41.13 | $41.13 | $33.46 | 100 |
2019-09-05 | $41.08 | $41.08 | $41.08 | $41.08 | $33.42 | 100 |
2019-09-04 | $40.96 | $40.96 | $40.96 | $40.96 | $33.32 | 100 |
2019-09-03 | $40.81 | $40.81 | $40.81 | $40.81 | $33.20 | 100 |
2019-08-30 | $41.11 | $41.11 | $41.11 | $41.11 | $33.26 | 0 |
2019-08-29 | $41.12 | $41.12 | $41.12 | $41.12 | $33.27 | 0 |
2019-08-28 | $41.05 | $41.07 | $41.05 | $41.07 | $33.23 | 173 |
2019-08-27 | $41.00 | $41.00 | $40.97 | $40.97 | $33.15 | 1,000 |
2019-08-26 | $40.98 | $40.98 | $40.98 | $40.98 | $33.16 | 255 |
2019-08-23 | $40.77 | $40.77 | $40.71 | $40.71 | $32.94 | 327 |
2019-08-22 | $40.90 | $40.90 | $40.90 | $40.90 | $33.09 | 61 |
2019-08-21 | $40.96 | $40.96 | $40.91 | $40.91 | $33.10 | 128 |
2019-08-20 | $40.80 | $40.84 | $40.75 | $40.75 | $32.97 | 565 |
2019-08-19 | $40.85 | $40.85 | $40.81 | $40.81 | $33.02 | 124 |
2019-08-16 | $40.69 | $40.69 | $40.69 | $40.69 | $32.92 | 4 |
2019-08-15 | $40.50 | $40.57 | $40.50 | $40.55 | $32.81 | 759 |
2019-08-14 | $40.51 | $40.51 | $40.41 | $40.41 | $32.70 | 7,061 |
2019-08-13 | $40.85 | $40.85 | $40.76 | $40.76 | $32.98 | 304 |
2019-08-12 | $40.52 | $40.52 | $40.52 | $40.52 | $32.78 | 4,000 |
2019-08-09 | $40.65 | $40.68 | $40.65 | $40.68 | $32.91 | 1,979 |
2019-08-08 | $40.70 | $40.70 | $40.70 | $40.70 | $32.93 | 222 |
2019-08-07 | $40.44 | $40.54 | $40.44 | $40.54 | $32.80 | 468 |
2019-08-06 | $40.61 | $40.61 | $40.61 | $40.61 | $32.86 | 2 |
2019-08-05 | $40.58 | $40.58 | $40.35 | $40.35 | $32.65 | 101 |
2019-08-02 | $40.88 | $40.89 | $40.85 | $40.85 | $33.05 | 1,703 |
2019-08-01 | $41.14 | $41.14 | $40.91 | $40.91 | $33.10 | 933 |
2019-07-31 | $41.08 | $41.08 | $41.08 | $41.08 | $33.06 | 200 |
2019-07-30 | $41.15 | $41.15 | $41.15 | $41.15 | $33.11 | 30 |
2019-07-29 | $41.15 | $41.15 | $41.15 | $41.15 | $33.11 | 4 |
2019-07-26 | $41.25 | $41.25 | $41.18 | $41.18 | $33.14 | 626 |
2019-07-25 | $41.07 | $41.07 | $41.07 | $41.07 | $33.05 | 0 |
2019-07-24 | $41.10 | $41.10 | $41.10 | $41.10 | $33.07 | 0 |
2019-07-23 | $41.02 | $41.02 | $41.02 | $41.02 | $33.01 | 5 |
2019-07-22 | $40.92 | $40.92 | $40.92 | $40.92 | $32.93 | 1 |
2019-07-19 | $40.84 | $40.84 | $40.84 | $40.84 | $32.87 | 13 |
2019-07-18 | $40.89 | $40.89 | $40.89 | $40.89 | $32.91 | 1 |
2019-07-17 | $40.92 | $40.92 | $40.92 | $40.92 | $32.93 | 2 |
2019-07-16 | $41.00 | $41.00 | $40.95 | $40.95 | $32.95 | 150 |
2019-07-15 | $41.02 | $41.02 | $41.02 | $41.02 | $33.01 | 26 |
2019-07-12 | $41.00 | $41.00 | $41.00 | $41.00 | $32.99 | 0 |
2019-07-11 | $40.91 | $40.99 | $40.91 | $40.99 | $32.99 | 502 |
2019-07-10 | $41.01 | $41.01 | $41.01 | $41.01 | $33.00 | 285 |
2019-07-09 | $41.04 | $41.04 | $40.98 | $40.98 | $32.98 | 361 |
2019-07-08 | $41.07 | $41.07 | $41.04 | $41.04 | $33.03 | 245 |
2019-07-05 | $41.10 | $41.10 | $41.03 | $41.03 | $33.02 | 660 |
2019-07-03 | $41.21 | $41.23 | $41.21 | $41.23 | $33.18 | 128 |
2019-07-02 | $41.18 | $41.18 | $41.10 | $41.10 | $33.07 | 107 |
2019-07-01 | $41.04 | $41.04 | $41.04 | $41.04 | $33.03 | 11 |
2019-06-28 | $41.20 | $41.20 | $41.17 | $41.17 | $32.95 | 117 |
2019-06-27 | $41.19 | $41.19 | $41.19 | $41.19 | $32.97 | 17 |
2019-06-26 | $41.15 | $41.15 | $41.10 | $41.10 | $32.90 | 133 |
2019-06-25 | $41.27 | $41.27 | $41.11 | $41.11 | $32.91 | 368 |
2019-06-24 | $41.33 | $41.33 | $41.26 | $41.26 | $33.03 | 518 |
2019-06-21 | $41.29 | $41.31 | $41.26 | $41.26 | $33.03 | 637 |
2019-06-20 | $41.35 | $41.39 | $41.29 | $41.34 | $33.09 | 806 |
2019-06-19 | $41.12 | $41.12 | $41.12 | $41.12 | $32.91 | 1 |
2019-06-18 | $40.88 | $40.88 | $40.88 | $40.88 | $32.72 | 12 |
2019-06-17 | $40.69 | $40.69 | $40.69 | $40.69 | $32.57 | 4 |
2019-06-14 | $40.70 | $40.70 | $40.70 | $40.70 | $32.57 | 7 |
2019-06-13 | $40.70 | $40.70 | $40.70 | $40.70 | $32.58 | 0 |
2019-06-12 | $40.62 | $40.62 | $40.62 | $40.62 | $32.51 | 0 |
2019-06-11 | $40.73 | $40.73 | $40.70 | $40.70 | $32.58 | 100 |
2019-06-10 | $40.69 | $40.69 | $40.69 | $40.69 | $32.57 | 43 |
2019-06-07 | $40.64 | $40.64 | $40.64 | $40.64 | $32.53 | 0 |
2019-06-06 | $40.49 | $40.49 | $40.49 | $40.49 | $32.41 | 0 |
2019-06-05 | $40.40 | $40.40 | $40.40 | $40.40 | $32.34 | 83 |
2019-06-04 | $40.39 | $40.39 | $40.39 | $40.39 | $32.33 | 68 |
2019-06-03 | $39.99 | $39.99 | $39.99 | $39.99 | $32.01 | 1 |
2019-05-31 | $40.17 | $40.17 | $40.17 | $40.17 | $31.98 | 0 |
2019-05-30 | $40.36 | $40.36 | $40.36 | $40.36 | $32.13 | 0 |
2019-05-29 | $40.37 | $40.37 | $40.37 | $40.37 | $32.14 | 5 |
2019-05-28 | $40.43 | $40.43 | $40.41 | $40.41 | $32.17 | 595 |
2019-05-24 | $40.40 | $40.40 | $40.40 | $40.40 | $32.16 | 0 |
2019-05-23 | $40.46 | $40.46 | $40.46 | $40.46 | $32.21 | 0 |
2019-05-22 | $40.62 | $40.62 | $40.62 | $40.62 | $32.34 | 21 |
2019-05-21 | $40.63 | $40.63 | $40.63 | $40.63 | $32.34 | 0 |
2019-05-20 | $40.51 | $40.51 | $40.51 | $40.51 | $32.25 | 13 |
2019-05-17 | $40.49 | $40.49 | $40.49 | $40.49 | $32.23 | 0 |
2019-05-16 | $40.54 | $40.54 | $40.54 | $40.54 | $32.27 | 4 |
2019-05-15 | $40.46 | $40.46 | $40.46 | $40.46 | $32.21 | 0 |
2019-05-14 | $40.42 | $40.42 | $40.42 | $40.42 | $32.18 | 1 |
2019-05-13 | $40.39 | $40.40 | $40.33 | $40.33 | $32.10 | 251 |
2019-05-10 | $40.63 | $40.63 | $40.63 | $40.63 | $32.34 | 0 |
2019-05-09 | $40.57 | $40.57 | $40.57 | $40.57 | $32.30 | 11 |
2019-05-08 | $40.59 | $40.59 | $40.59 | $40.59 | $32.32 | 45 |
2019-05-07 | $40.59 | $40.59 | $40.59 | $40.59 | $32.31 | 3 |
2019-05-06 | $40.79 | $40.82 | $40.79 | $40.82 | $32.49 | 296 |
2019-05-03 | $40.76 | $40.76 | $40.76 | $40.76 | $32.45 | 51 |
2019-05-02 | $40.70 | $40.70 | $40.70 | $40.70 | $32.40 | 0 |
2019-05-01 | $40.77 | $40.77 | $40.68 | $40.68 | $32.38 | 364 |
2019-04-30 | $41.07 | $41.07 | $40.91 | $40.99 | $32.45 | 610 |
2019-04-29 | $41.09 | $41.09 | $40.94 | $40.98 | $32.45 | 1,585 |
2019-04-26 | $40.96 | $40.98 | $40.96 | $40.98 | $32.45 | 165 |
2019-04-25 | $40.92 | $40.92 | $40.92 | $40.92 | $32.40 | 0 |
2019-04-24 | $40.92 | $40.92 | $40.92 | $40.92 | $32.40 | 0 |
2019-04-23 | $40.95 | $40.95 | $40.95 | $40.95 | $32.42 | 0 |
2019-04-22 | $40.83 | $40.85 | $40.82 | $40.82 | $32.32 | 529 |
2019-04-18 | $40.79 | $40.84 | $40.79 | $40.84 | $32.34 | 100 |
2019-04-17 | $40.84 | $40.84 | $40.84 | $40.84 | $32.34 | 0 |
2019-04-16 | $40.90 | $40.90 | $40.90 | $40.90 | $32.38 | 3 |
2019-04-15 | $40.91 | $40.91 | $40.91 | $40.91 | $32.39 | 1 |
2019-04-12 | $40.85 | $40.89 | $40.85 | $40.89 | $32.38 | 700 |
2019-04-11 | $40.70 | $40.84 | $40.70 | $40.84 | $32.34 | 250 |
2019-04-10 | $40.62 | $40.71 | $40.62 | $40.71 | $32.23 | 620 |
2019-04-09 | $40.59 | $40.59 | $40.59 | $40.59 | $32.14 | 1 |
2019-04-08 | $40.47 | $40.65 | $40.47 | $40.64 | $32.18 | 596 |
2019-04-05 | $40.52 | $40.52 | $40.52 | $40.52 | $32.08 | 0 |
2019-04-04 | $40.45 | $40.45 | $40.45 | $40.45 | $32.03 | 0 |
2019-04-03 | $40.45 | $40.45 | $40.42 | $40.42 | $32.00 | 500 |
2019-04-02 | $40.38 | $40.43 | $40.38 | $40.42 | $32.00 | 400 |
2019-04-01 | $40.37 | $40.37 | $40.37 | $40.37 | $31.96 | 1 |
2019-03-29 | $40.46 | $40.58 | $40.46 | $40.55 | $31.93 | 400 |
2019-03-28 | $40.38 | $40.45 | $40.38 | $40.45 | $31.85 | 144 |
2019-03-27 | $40.36 | $40.36 | $40.25 | $40.34 | $31.77 | 402 |
2019-03-26 | $40.40 | $40.40 | $40.40 | $40.40 | $31.81 | 100 |
2019-03-25 | $40.26 | $40.28 | $40.26 | $40.28 | $31.72 | 140 |
2019-03-22 | $40.28 | $40.28 | $40.23 | $40.24 | $31.69 | 300 |
2019-03-21 | $40.37 | $40.41 | $40.37 | $40.41 | $31.82 | 120 |
2019-03-20 | $40.20 | $40.48 | $40.20 | $40.39 | $31.80 | 540 |
2019-03-19 | $40.28 | $40.41 | $40.24 | $40.24 | $31.69 | 400 |
2019-03-18 | $40.30 | $40.30 | $40.30 | $40.30 | $31.73 | 100 |
2019-03-15 | $40.23 | $40.23 | $40.23 | $40.23 | $31.68 | 0 |
2019-03-14 | $40.13 | $40.26 | $40.13 | $40.17 | $31.63 | 300 |
2019-03-13 | $40.12 | $40.25 | $40.12 | $40.19 | $31.65 | 200 |
2019-03-12 | $39.98 | $40.12 | $39.98 | $40.03 | $31.52 | 200 |
2019-03-11 | $39.85 | $40.03 | $39.85 | $39.97 | $31.47 | 1,773 |
2019-03-08 | $39.70 | $39.82 | $39.70 | $39.81 | $31.35 | 341 |
2019-03-07 | $39.93 | $39.93 | $39.93 | $39.93 | $31.44 | 0 |
2019-03-06 | $40.01 | $40.01 | $40.01 | $40.01 | $31.51 | 0 |
2019-03-05 | $40.04 | $40.04 | $40.04 | $40.04 | $31.53 | 0 |
2019-03-04 | $40.07 | $40.07 | $39.92 | $40.03 | $31.52 | 546 |
2019-03-01 | $40.02 | $40.02 | $40.02 | $40.02 | $31.51 | 16 |
2019-02-28 | $40.10 | $40.10 | $40.10 | $40.10 | $31.43 | 0 |
2019-02-27 | $40.18 | $40.18 | $40.14 | $40.14 | $31.46 | 200 |
2019-02-26 | $40.20 | $40.22 | $40.16 | $40.16 | $31.47 | 401 |
2019-02-25 | $40.24 | $40.25 | $40.14 | $40.14 | $31.45 | 400 |
2019-02-22 | $40.09 | $40.09 | $40.07 | $40.07 | $31.41 | 100 |
2019-02-21 | $40.00 | $40.00 | $40.00 | $40.00 | $31.34 | 0 |
2019-02-20 | $39.98 | $40.00 | $39.98 | $40.00 | $31.35 | 500 |
2019-02-19 | $39.98 | $39.98 | $39.98 | $39.98 | $31.33 | 0 |
2019-02-15 | $39.88 | $39.88 | $39.88 | $39.88 | $31.25 | 100 |
2019-02-14 | $39.74 | $39.81 | $39.74 | $39.78 | $31.18 | 402 |
2019-02-13 | $39.81 | $39.81 | $39.81 | $39.81 | $31.20 | 107 |
2019-02-12 | $39.80 | $39.81 | $39.80 | $39.81 | $31.20 | 300 |
2019-02-11 | $39.63 | $39.65 | $39.63 | $39.64 | $31.07 | 435 |
2019-02-08 | $39.57 | $39.60 | $39.55 | $39.60 | $31.03 | 350 |
2019-02-07 | $39.61 | $39.69 | $39.54 | $39.59 | $31.03 | 1,101 |
2019-02-06 | $39.80 | $39.80 | $39.78 | $39.78 | $31.18 | 201 |
2019-02-05 | $39.75 | $39.82 | $39.75 | $39.82 | $31.21 | 710 |
2019-02-04 | $39.56 | $39.62 | $39.56 | $39.62 | $31.05 | 202 |
2019-02-01 | $39.56 | $39.62 | $39.55 | $39.55 | $31.00 | 1,900 |
2019-01-31 | $39.84 | $39.84 | $39.84 | $39.84 | $31.05 | 4 |
2019-01-30 | $39.71 | $39.71 | $39.71 | $39.71 | $30.95 | 0 |
2019-01-29 | $39.43 | $39.43 | $39.43 | $39.43 | $30.73 | 0 |
2019-01-28 | $39.49 | $39.49 | $39.43 | $39.43 | $30.73 | 9,189 |
2019-01-25 | $39.48 | $39.48 | $39.48 | $39.48 | $30.77 | 2 |
2019-01-24 | $39.42 | $39.42 | $39.42 | $39.42 | $30.73 | 0 |
2019-01-23 | $39.40 | $39.40 | $39.40 | $39.40 | $30.71 | 0 |
2019-01-22 | $39.38 | $39.38 | $39.38 | $39.38 | $30.69 | 2 |
2019-01-18 | $39.52 | $39.52 | $39.52 | $39.52 | $30.81 | 0 |
2019-01-17 | $39.45 | $39.45 | $39.45 | $39.45 | $30.75 | 0 |
2019-01-16 | $39.38 | $39.38 | $39.38 | $39.38 | $30.70 | 0 |
2019-01-15 | $39.30 | $39.30 | $39.30 | $39.30 | $30.63 | 0 |
2019-01-14 | $39.17 | $39.17 | $39.17 | $39.17 | $30.53 | 0 |
2019-01-11 | $39.29 | $39.29 | $39.29 | $39.29 | $30.62 | 1 |
2019-01-10 | $39.39 | $39.39 | $39.39 | $39.39 | $30.70 | 1 |
2019-01-09 | $39.24 | $39.24 | $39.24 | $39.24 | $30.58 | 36 |
2019-01-08 | $39.04 | $39.14 | $39.04 | $39.14 | $30.51 | 110 |
2019-01-07 | $38.84 | $38.86 | $38.84 | $38.86 | $30.29 | 109 |
2019-01-04 | $38.50 | $38.50 | $38.50 | $38.50 | $30.00 | 0 |
2019-01-03 | $37.88 | $37.88 | $37.88 | $37.88 | $29.52 | 50 |
2019-01-02 | $37.99 | $37.99 | $37.99 | $37.99 | $29.61 | 2 |
2018-12-31 | $38.02 | $38.02 | $38.02 | $38.02 | $29.64 | 4 |
2018-12-28 | $37.98 | $37.98 | $37.98 | $37.98 | $29.60 | 0 |
2018-12-27 | $38.27 | $38.27 | $38.27 | $38.27 | $29.83 | 0 |
2018-12-26 | $38.27 | $38.27 | $38.27 | $38.27 | $29.66 | 1 |
2018-12-24 | $37.63 | $37.63 | $37.63 | $37.63 | $29.16 | 0 |
2018-12-21 | $37.88 | $37.88 | $37.88 | $37.88 | $29.36 | 1 |
2018-12-20 | $38.06 | $38.06 | $38.06 | $38.06 | $29.50 | 1 |
2018-12-19 | $38.31 | $38.31 | $38.31 | $38.31 | $29.69 | 0 |
2018-12-18 | $38.78 | $38.78 | $38.78 | $38.78 | $30.06 | 0 |
2018-12-17 | $38.78 | $38.78 | $38.78 | $38.78 | $30.06 | 62 |
2018-12-14 | $38.96 | $38.96 | $38.96 | $38.96 | $30.20 | 10 |
2018-12-13 | $39.10 | $39.10 | $39.10 | $39.10 | $30.31 | 0 |
2018-12-12 | $39.03 | $39.03 | $39.03 | $39.03 | $30.25 | 0 |
2018-12-11 | $38.88 | $38.88 | $38.88 | $38.88 | $30.13 | 0 |
2018-12-10 | $38.84 | $38.84 | $38.84 | $38.84 | $30.10 | 5 |
2018-12-07 | $39.73 | $39.73 | $39.73 | $39.73 | $30.79 | 0 |
2018-12-06 | $39.94 | $39.94 | $39.94 | $39.94 | $30.96 | 12 |
2018-12-04 | $39.73 | $39.73 | $39.73 | $39.73 | $30.79 | 0 |
2018-12-03 | $39.73 | $39.73 | $39.73 | $39.73 | $30.79 | 0 |
2018-11-30 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-29 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-28 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-27 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-26 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-23 | $39.94 | $39.94 | $39.94 | $39.94 | $30.79 | 12 |
2018-11-21 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-20 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-19 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-16 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-15 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-14 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-13 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-12 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-09 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-08 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-07 | $39.94 | $39.94 | $39.73 | $39.73 | $30.63 | 12 |
2018-11-06 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-05 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-02 | $39.73 | $39.73 | $39.73 | $39.73 | $30.63 | 0 |
2018-11-01 | $39.94 | $39.94 | $39.73 | $39.73 | $30.63 | 12 |
2018-10-31 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-30 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-29 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-26 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-25 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-24 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-23 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-22 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-19 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-18 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-17 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-16 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 100 |
2018-10-15 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-12 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 57 |
2018-10-11 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 0 |
2018-10-10 | $39.94 | $39.94 | $39.94 | $39.94 | $30.63 | 200 |
2018-10-09 | $40.13 | $40.13 | $40.13 | $40.13 | $30.77 | 0 |
2018-10-08 | $40.14 | $40.14 | $40.13 | $40.13 | $30.77 | 300 |
2018-10-05 | $40.30 | $40.30 | $40.30 | $40.30 | $30.90 | 0 |
2018-10-04 | $40.29 | $40.30 | $40.29 | $40.30 | $30.90 | 248 |
2018-10-03 | $40.39 | $40.39 | $40.39 | $40.39 | $30.97 | 300 |
2018-10-02 | $40.26 | $40.26 | $40.26 | $40.26 | $30.87 | 0 |
2018-10-01 | $40.26 | $40.26 | $40.26 | $40.26 | $30.87 | 0 |
2018-09-28 | $40.26 | $40.26 | $40.26 | $40.26 | $30.84 | 249 |
2018-09-27 | $40.37 | $40.37 | $40.36 | $40.36 | $30.92 | 400 |
PGIM Active High Yield Bond ETF (PHYL) News Headlines
Recent PGIM Active High Yield Bond ETF (PHYL) News
Similar Companies to PGIM Active High Yield Bond ETF (PHYL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |