PGIM Active High Yield Bond ETF (PHYL) Exchange: NYSE ARCA

Data as of April 24, 2024

$34.54 ($0.05) 0.13%

PGIM Active High Yield Bond ETF - Daily Information
Click for more stock information on PGIM Active High Yield Bond ETF.
Daily Information Data
Date April 24, 2024
Open $34.46
Previous Close $34.54
High $34.57
Low $34.46
Adjusted Open $34.46
Previous Adjusted Close $34.54
Adjusted High $34.57
Adjusted Low $34.46

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.

Historical Stock Data for PGIM Active High Yield Bond ETF (PHYL)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.