PGIM Total Return Bond ETF (PTRB) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.42 ($0.17) 0.42%
PGIM Total Return Bond ETF - Daily Information
Click for more stock information on PGIM Total Return Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $41.38 |
Previous Close | $41.42 |
High | $41.44 |
Low | $41.32 |
Adjusted Open | $41.38 |
Previous Adjusted Close | $41.42 |
Adjusted High | $41.44 |
Adjusted Low | $41.32 |
About PGIM Total Return Bond ETF (PTRB)
The Fund seeks to achieve its objective through a mix of current income and capital appreciation as determined by the Fund's subadviser. The Fund invests, under normal circumstances, at least 80% of its investable assets in bonds. For purposes of this policy, bonds include all fixed income securities, other than preferred stock, with a maturity at date of issue of greater than one year (including bonds acquired by the Fund with a maturity at date of issue of greater than one year, but a remaining maturity of one year or less). 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 Fund's subadviser allocates assets among different debt securities, including (but not limited to) U.S. Government securities, mortgage-related and asset-backed securities (including collateralized debt obligations and collateralized loan obligations), corporate debt securities and foreign debt securities. The Fund may invest up to 30% of its investable assets in speculative, high risk, below investment-grade securities. These securities are also known as high-yield debt securities or junk bonds. The Fund may invest up to 30% of its investable assets in foreign debt securities, including emerging market debt securities.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.The Fund engages in active trading—that is, frequent trading of its securities—in order to take advantage of new investment opportunities. The Fund expects to be more heavily involved in active trading during periods of market volatility seeking to preserve gains or limit losses.Some (but not all) of the U.S. Government securities and mortgage-related securities in which the Fund invests are backed by the full faith and credit of the U.S. Government, which means that payment of interest and principal is guaranteed, but yield and market value are not. These include obligations of the Government National Mortgage Association (GNMA or “Ginnie Mae”), the Farmers Home Administration and the Export-Import Bank. Securities issued by other government entities, like obligations of the Federal National Mortgage Association (FNMA or “Fannie Mae”), the Student Loan Marketing Association (SLMA or “Sallie Mae”), the Federal Home Loan Mortgage Corporation (FHLMC or “Freddie Mac”), the Federal Home Loan Bank, the Tennessee Valley Authority and the United States Postal Service are not backed by the full faith and credit of the U.S. Government. However, these issuers have the right to borrow from the U.S. Treasury to meet their obligations. In contrast, the debt securities of other issuers, like the Farm Credit System, depend entirely upon their own resources to repay their debt obligations.The Fund may use derivatives to manage its portfolio duration, as well as to manage its foreign currency exposure, to hedge against losses, and to try to improve returns.
Invest in PGIM Total Return Bond ETF (PTRB)
Historical Stock Data for PGIM Total Return Bond ETF (PTRB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $41.38 | $41.44 | $41.32 | $41.42 | $41.42 | 41,821 |
2025-04-24 | $41.19 | $41.28 | $41.15 | $41.24 | $41.24 | 176,434 |
2025-04-23 | $41.28 | $41.28 | $40.96 | $41.00 | $41.00 | 28,473 |
2025-04-22 | $40.98 | $41.00 | $40.87 | $40.89 | $40.89 | 21,218 |
2025-04-21 | $40.96 | $41.02 | $40.87 | $40.88 | $40.88 | 22,107 |
2025-04-17 | $41.15 | $41.22 | $41.03 | $41.03 | $41.03 | 37,567 |
2025-04-16 | $41.03 | $41.15 | $40.97 | $41.13 | $41.13 | 21,699 |
2025-04-15 | $40.86 | $41.08 | $40.86 | $41.08 | $41.08 | 42,170 |
2025-04-14 | $40.84 | $40.94 | $40.77 | $40.86 | $40.86 | 24,924 |
2025-04-11 | $40.56 | $40.70 | $40.35 | $40.66 | $40.66 | 118,753 |
2025-04-10 | $40.93 | $41.08 | $40.70 | $40.71 | $40.71 | 26,477 |
2025-04-09 | $40.70 | $42.28 | $40.21 | $41.08 | $41.08 | 46,666 |
2025-04-08 | $41.21 | $41.31 | $41.01 | $41.01 | $41.01 | 34,517 |
2025-04-07 | $41.68 | $41.71 | $41.20 | $41.33 | $41.33 | 88,463 |
2025-04-04 | $42.01 | $42.25 | $41.83 | $41.83 | $41.83 | 439,517 |
2025-04-03 | $41.96 | $42.03 | $41.82 | $41.98 | $41.98 | 62,530 |
2025-04-02 | $41.84 | $41.84 | $41.58 | $41.66 | $41.66 | 67,737 |
2025-04-01 | $41.66 | $41.75 | $41.66 | $41.69 | $41.69 | 29,668 |
2025-03-31 | $41.76 | $41.88 | $41.63 | $41.74 | $41.57 | 44,904 |
2025-03-28 | $41.58 | $41.68 | $41.58 | $41.64 | $41.47 | 52,174 |
2025-03-27 | $41.42 | $41.47 | $41.39 | $41.43 | $41.26 | 97,891 |
2025-03-26 | $41.51 | $41.53 | $41.43 | $41.47 | $41.30 | 8,533 |
2025-03-25 | $41.52 | $41.62 | $41.48 | $41.55 | $41.38 | 55,684 |
2025-03-24 | $41.64 | $41.66 | $41.51 | $41.53 | $41.36 | 26,776 |
2025-03-21 | $41.75 | $41.78 | $41.64 | $41.67 | $41.67 | 22,181 |
2025-03-20 | $41.86 | $41.88 | $41.70 | $41.75 | $41.75 | 29,621 |
2025-03-19 | $41.55 | $41.74 | $41.50 | $41.68 | $41.68 | 40,823 |
2025-03-18 | $41.47 | $41.67 | $41.47 | $41.58 | $41.58 | 56,888 |
2025-03-17 | $41.59 | $41.66 | $41.54 | $41.57 | $41.57 | 40,386 |
2025-03-14 | $41.54 | $41.58 | $41.52 | $41.52 | $41.52 | 79,643 |
2025-03-13 | $41.52 | $41.64 | $41.40 | $41.56 | $41.56 | 391,076 |
2025-03-12 | $41.60 | $41.62 | $41.47 | $41.50 | $41.50 | 233,470 |
2025-03-11 | $41.83 | $41.84 | $41.51 | $41.62 | $41.62 | 62,857 |
2025-03-10 | $41.78 | $41.84 | $41.71 | $41.72 | $41.72 | 33,265 |
2025-03-07 | $41.75 | $41.86 | $41.51 | $41.57 | $41.57 | 106,331 |
2025-03-06 | $41.65 | $41.67 | $41.52 | $41.60 | $41.60 | 163,408 |
2025-03-05 | $41.88 | $41.90 | $41.67 | $41.67 | $41.67 | 45,785 |
2025-03-04 | $41.94 | $42.02 | $41.78 | $41.81 | $41.81 | 50,316 |
2025-03-03 | $41.81 | $41.97 | $41.76 | $41.97 | $41.97 | 34,956 |
2025-02-28 | $41.94 | $42.02 | $41.83 | $42.02 | $41.87 | 58,134 |
2025-02-27 | $41.78 | $41.97 | $41.71 | $41.81 | $41.66 | 84,772 |
2025-02-26 | $41.80 | $41.89 | $41.74 | $41.88 | $41.73 | 54,058 |
2025-02-25 | $41.71 | $41.85 | $41.71 | $41.81 | $41.81 | 42,844 |
2025-02-24 | $41.42 | $41.57 | $41.42 | $41.55 | $41.55 | 31,815 |
2025-02-21 | $41.35 | $41.52 | $41.33 | $41.47 | $41.47 | 46,495 |
2025-02-20 | $41.35 | $41.36 | $41.29 | $41.33 | $41.33 | 21,234 |
2025-02-19 | $41.23 | $41.27 | $41.15 | $41.22 | $41.22 | 20,135 |
2025-02-18 | $41.49 | $41.49 | $41.19 | $41.22 | $41.22 | 73,452 |
2025-02-14 | $41.39 | $41.44 | $41.32 | $41.32 | $41.32 | 26,662 |
2025-02-13 | $41.13 | $41.27 | $41.11 | $41.20 | $41.20 | 52,441 |
2025-02-12 | $40.93 | $40.99 | $40.89 | $40.97 | $40.97 | 38,537 |
2025-02-11 | $41.18 | $41.29 | $41.17 | $41.21 | $41.21 | 35,797 |
2025-02-10 | $41.25 | $41.34 | $41.22 | $41.23 | $41.23 | 23,931 |
2025-02-07 | $41.29 | $41.30 | $41.22 | $41.27 | $41.27 | 65,561 |
2025-02-06 | $41.32 | $41.41 | $41.30 | $41.35 | $41.35 | 51,611 |
2025-02-05 | $41.29 | $41.47 | $41.29 | $41.38 | $41.38 | 43,656 |
2025-02-04 | $41.02 | $41.22 | $41.02 | $41.17 | $41.17 | 43,333 |
2025-02-03 | $41.27 | $41.27 | $41.06 | $41.16 | $41.16 | 51,288 |
2025-01-31 | $41.31 | $41.34 | $41.16 | $41.27 | $41.12 | 64,247 |
2025-01-30 | $41.32 | $41.35 | $41.23 | $41.35 | $41.20 | 105,499 |
2025-01-29 | $41.38 | $41.41 | $41.15 | $41.26 | $41.11 | 49,186 |
2025-01-28 | $41.23 | $41.30 | $41.17 | $41.30 | $41.15 | 44,915 |
2025-01-27 | $41.36 | $41.36 | $41.17 | $41.26 | $41.10 | 52,344 |
2025-01-24 | $41.09 | $41.09 | $40.98 | $41.04 | $40.89 | 59,933 |
2025-01-23 | $40.90 | $41.03 | $40.90 | $41.00 | $40.85 | 186,496 |
2025-01-22 | $41.10 | $41.11 | $41.02 | $41.07 | $40.92 | 69,538 |
2025-01-21 | $41.45 | $41.45 | $41.09 | $41.15 | $41.15 | 55,063 |
2025-01-17 | $41.11 | $41.11 | $40.98 | $41.01 | $41.01 | 124,539 |
2025-01-16 | $40.88 | $41.04 | $40.84 | $41.00 | $41.00 | 66,890 |
2025-01-15 | $40.90 | $40.93 | $40.82 | $40.89 | $40.89 | 37,281 |
2025-01-14 | $40.80 | $40.80 | $40.49 | $40.53 | $40.53 | 49,720 |
2025-01-13 | $40.83 | $40.83 | $40.48 | $40.50 | $40.50 | 93,964 |
2025-01-10 | $40.77 | $40.77 | $40.53 | $40.59 | $40.59 | 453,785 |
2025-01-08 | $40.75 | $40.79 | $40.68 | $40.79 | $40.79 | 34,241 |
2025-01-07 | $40.95 | $40.95 | $40.72 | $40.77 | $40.77 | 43,586 |
2025-01-06 | $40.92 | $40.94 | $40.87 | $40.90 | $40.90 | 20,738 |
2025-01-03 | $41.02 | $41.02 | $40.90 | $40.91 | $40.91 | 49,667 |
2025-01-02 | $41.02 | $41.07 | $40.91 | $40.97 | $40.97 | 26,349 |
2024-12-31 | $41.05 | $41.06 | $40.92 | $40.96 | $40.96 | 73,540 |
2024-12-30 | $40.94 | $41.02 | $40.94 | $41.01 | $41.01 | 74,730 |
2024-12-27 | $40.91 | $40.93 | $40.84 | $40.84 | $40.84 | 83,676 |
2024-12-26 | $40.98 | $41.12 | $40.98 | $41.10 | $40.90 | 41,189 |
2024-12-24 | $41.05 | $41.07 | $40.95 | $41.07 | $40.87 | 34,388 |
2024-12-23 | $41.19 | $41.19 | $41.04 | $41.07 | $40.87 | 23,180 |
2024-12-20 | $41.17 | $41.25 | $41.15 | $41.16 | $40.96 | 33,071 |
2024-12-19 | $41.10 | $41.12 | $40.99 | $41.06 | $40.86 | 95,821 |
2024-12-18 | $41.54 | $41.54 | $41.20 | $41.20 | $41.00 | 29,405 |
2024-12-17 | $41.53 | $41.54 | $41.48 | $41.54 | $41.34 | 21,616 |
2024-12-16 | $41.53 | $41.55 | $41.47 | $41.53 | $41.33 | 28,795 |
2024-12-13 | $41.68 | $41.68 | $41.47 | $41.49 | $41.29 | 33,128 |
2024-12-12 | $41.80 | $41.80 | $41.61 | $41.70 | $41.50 | 44,572 |
2024-12-11 | $42.02 | $42.02 | $41.78 | $41.81 | $41.61 | 43,630 |
2024-12-10 | $41.97 | $41.97 | $41.84 | $41.90 | $41.70 | 50,080 |
2024-12-09 | $42.06 | $42.06 | $41.93 | $41.96 | $41.76 | 53,638 |
2024-12-06 | $42.09 | $42.10 | $41.99 | $42.04 | $41.84 | 30,309 |
2024-12-05 | $41.89 | $41.99 | $41.85 | $41.97 | $41.77 | 43,291 |
2024-12-04 | $41.84 | $41.95 | $41.68 | $41.91 | $41.71 | 34,642 |
2024-12-03 | $41.94 | $41.94 | $41.82 | $41.82 | $41.62 | 28,513 |
2024-12-02 | $41.99 | $42.02 | $41.74 | $41.86 | $41.66 | 56,156 |
2024-11-29 | $41.99 | $42.02 | $41.97 | $42.01 | $41.64 | 6,253 |
2024-11-27 | $41.84 | $41.94 | $41.81 | $41.87 | $41.50 | 20,623 |
2024-11-26 | $41.76 | $41.77 | $41.67 | $41.77 | $41.40 | 30,192 |
2024-11-25 | $41.75 | $41.82 | $41.70 | $41.81 | $41.45 | 19,747 |
2024-11-22 | $41.40 | $41.44 | $41.37 | $41.42 | $41.05 | 42,134 |
2024-11-21 | $41.50 | $41.52 | $41.37 | $41.41 | $41.04 | 102,229 |
2024-11-20 | $41.41 | $41.45 | $41.37 | $41.41 | $41.05 | 32,168 |
2024-11-19 | $41.54 | $41.54 | $41.44 | $41.47 | $41.10 | 148,292 |
2024-11-18 | $41.30 | $41.52 | $41.29 | $41.44 | $41.08 | 100,981 |
2024-11-15 | $41.30 | $41.47 | $41.22 | $41.46 | $41.46 | 46,132 |
2024-11-14 | $41.37 | $41.48 | $41.34 | $41.34 | $41.34 | 34,492 |
2024-11-13 | $41.53 | $41.53 | $41.30 | $41.44 | $41.44 | 41,674 |
2024-11-12 | $41.46 | $41.54 | $41.33 | $41.34 | $41.34 | 108,922 |
2024-11-11 | $41.58 | $41.62 | $41.50 | $41.55 | $41.55 | 28,580 |
2024-11-08 | $41.70 | $41.71 | $41.58 | $41.63 | $41.63 | 114,517 |
2024-11-07 | $41.44 | $41.62 | $41.38 | $41.59 | $41.59 | 62,988 |
2024-11-06 | $41.18 | $41.34 | $41.17 | $41.24 | $41.24 | 106,761 |
2024-11-05 | $41.50 | $41.58 | $41.38 | $41.53 | $41.53 | 160,737 |
2024-11-04 | $41.54 | $41.57 | $41.44 | $41.48 | $41.48 | 42,364 |
2024-11-01 | $41.58 | $41.58 | $41.31 | $41.31 | $41.31 | 74,743 |
2024-10-31 | $41.62 | $41.74 | $41.58 | $41.67 | $41.49 | 41,151 |
2024-10-30 | $41.80 | $41.90 | $41.68 | $41.71 | $41.53 | 82,790 |
2024-10-29 | $41.57 | $41.70 | $41.53 | $41.68 | $41.50 | 39,869 |
2024-10-28 | $41.75 | $41.75 | $41.62 | $41.67 | $41.49 | 22,820 |
2024-10-25 | $41.89 | $41.89 | $41.72 | $41.74 | $41.56 | 43,387 |
2024-10-24 | $41.84 | $41.86 | $41.74 | $41.81 | $41.63 | 35,410 |
2024-10-23 | $41.70 | $41.81 | $41.69 | $41.81 | $41.63 | 33,083 |
2024-10-22 | $41.90 | $41.90 | $41.77 | $41.84 | $41.66 | 26,074 |
2024-10-21 | $42.09 | $42.09 | $41.84 | $41.84 | $41.66 | 21,058 |
2024-10-18 | $42.20 | $42.20 | $42.09 | $42.10 | $42.10 | 21,961 |
2024-10-17 | $42.20 | $42.20 | $42.08 | $42.10 | $42.10 | 80,293 |
2024-10-16 | $42.30 | $42.30 | $42.23 | $42.28 | $42.28 | 56,470 |
2024-10-15 | $42.31 | $42.31 | $42.15 | $42.18 | $42.18 | 29,302 |
2024-10-14 | $41.93 | $42.10 | $41.93 | $42.05 | $42.05 | 32,593 |
2024-10-11 | $42.08 | $42.09 | $42.01 | $42.07 | $42.07 | 33,195 |
2024-10-10 | $42.00 | $42.08 | $41.96 | $42.04 | $42.04 | 24,233 |
2024-10-09 | $42.10 | $42.14 | $42.05 | $42.05 | $42.05 | 32,472 |
2024-10-08 | $42.03 | $42.14 | $42.03 | $42.13 | $42.13 | 35,672 |
2024-10-07 | $42.14 | $42.18 | $42.11 | $42.14 | $42.14 | 28,518 |
2024-10-04 | $42.27 | $42.33 | $42.25 | $42.25 | $42.25 | 37,300 |
2024-10-03 | $42.66 | $42.66 | $42.56 | $42.58 | $42.58 | 47,380 |
2024-10-02 | $42.63 | $42.72 | $42.60 | $42.72 | $42.72 | 27,798 |
2024-10-01 | $42.81 | $42.84 | $42.73 | $42.74 | $42.74 | 118,054 |
2024-09-30 | $42.94 | $42.94 | $42.80 | $42.86 | $42.69 | 52,546 |
2024-09-27 | $42.96 | $42.97 | $42.87 | $42.97 | $42.80 | 25,944 |
2024-09-26 | $42.87 | $42.87 | $42.76 | $42.82 | $42.65 | 60,815 |
2024-09-25 | $42.91 | $42.91 | $42.81 | $42.81 | $42.64 | 45,756 |
2024-09-24 | $42.83 | $42.96 | $42.81 | $42.93 | $42.76 | 20,272 |
2024-09-23 | $42.89 | $42.97 | $42.80 | $42.97 | $42.97 | 48,394 |
2024-09-20 | $43.03 | $43.03 | $42.85 | $42.93 | $42.93 | 40,670 |
2024-09-19 | $42.96 | $42.96 | $42.87 | $42.93 | $42.93 | 24,482 |
2024-09-18 | $43.07 | $43.11 | $42.94 | $42.94 | $42.94 | 34,163 |
2024-09-17 | $43.15 | $43.15 | $43.07 | $43.08 | $43.08 | 24,938 |
2024-09-16 | $43.08 | $43.14 | $43.01 | $43.12 | $43.12 | 13,948 |
2024-09-13 | $43.00 | $43.03 | $42.94 | $42.99 | $42.99 | 40,315 |
2024-09-12 | $42.93 | $42.95 | $42.85 | $42.89 | $42.89 | 34,609 |
2024-09-11 | $42.90 | $43.00 | $42.87 | $42.93 | $42.93 | 109,037 |
2024-09-10 | $42.98 | $42.98 | $42.81 | $42.94 | $42.94 | 43,889 |
2024-09-09 | $42.72 | $42.89 | $42.70 | $42.89 | $42.89 | 20,012 |
2024-09-06 | $42.79 | $42.90 | $42.68 | $42.80 | $42.80 | 36,466 |
2024-09-05 | $42.70 | $42.75 | $42.61 | $42.74 | $42.74 | 54,140 |
2024-09-04 | $42.45 | $42.64 | $42.43 | $42.60 | $42.60 | 46,733 |
2024-09-03 | $42.45 | $42.45 | $42.36 | $42.41 | $42.41 | 78,861 |
2024-08-30 | $42.56 | $42.56 | $42.41 | $42.46 | $42.28 | 36,980 |
2024-08-29 | $42.51 | $42.54 | $42.47 | $42.53 | $42.35 | 21,621 |
2024-08-28 | $42.61 | $42.62 | $42.53 | $42.54 | $42.36 | 14,913 |
2024-08-27 | $42.52 | $42.61 | $42.48 | $42.59 | $42.41 | 39,414 |
2024-08-26 | $42.68 | $42.68 | $42.60 | $42.60 | $42.42 | 46,038 |
2024-08-23 | $42.57 | $42.65 | $42.50 | $42.60 | $42.42 | 39,409 |
2024-08-22 | $42.61 | $42.61 | $42.42 | $42.43 | $42.25 | 38,937 |
2024-08-21 | $42.57 | $42.67 | $42.53 | $42.57 | $42.39 | 31,957 |
2024-08-20 | $42.45 | $42.54 | $42.45 | $42.49 | $42.31 | 37,446 |
2024-08-19 | $42.35 | $42.44 | $42.34 | $42.36 | $42.18 | 90,885 |
2024-08-16 | $42.33 | $42.44 | $42.26 | $42.44 | $42.26 | 42,498 |
2024-08-15 | $42.20 | $42.25 | $42.13 | $42.21 | $42.03 | 33,724 |
2024-08-14 | $42.31 | $42.42 | $42.31 | $42.39 | $42.21 | 61,606 |
2024-08-13 | $42.30 | $42.31 | $42.23 | $42.23 | $42.05 | 24,636 |
2024-08-12 | $42.10 | $42.19 | $42.08 | $42.17 | $41.99 | 16,031 |
2024-08-09 | $42.12 | $42.12 | $42.04 | $42.05 | $42.05 | 24,588 |
2024-08-08 | $41.91 | $41.94 | $41.88 | $41.93 | $41.93 | 30,256 |
2024-08-07 | $42.07 | $42.07 | $41.88 | $42.07 | $42.07 | 44,428 |
2024-08-06 | $42.30 | $42.30 | $42.08 | $42.12 | $42.12 | 50,768 |
2024-08-05 | $42.53 | $42.60 | $42.29 | $42.42 | $42.42 | 29,537 |
2024-08-02 | $42.24 | $42.45 | $42.24 | $42.44 | $42.44 | 16,560 |
2024-08-01 | $41.99 | $42.02 | $41.95 | $41.99 | $41.99 | 29,015 |
2024-07-31 | $41.90 | $41.98 | $41.82 | $41.98 | $41.81 | 10,933 |
2024-07-30 | $41.77 | $41.80 | $41.71 | $41.79 | $41.79 | 34,190 |
2024-07-29 | $41.71 | $41.87 | $41.69 | $41.87 | $41.87 | 20,574 |
2024-07-26 | $41.64 | $41.67 | $41.60 | $41.67 | $41.67 | 14,451 |
2024-07-25 | $41.48 | $41.57 | $41.47 | $41.50 | $41.50 | 24,146 |
2024-07-24 | $41.59 | $41.62 | $41.42 | $41.48 | $41.48 | 371,093 |
2024-07-23 | $41.58 | $41.65 | $41.53 | $41.65 | $41.65 | 32,344 |
2024-07-22 | $41.60 | $41.62 | $41.48 | $41.56 | $41.56 | 15,121 |
2024-07-19 | $41.54 | $41.56 | $41.53 | $41.53 | $41.53 | 14,974 |
2024-07-18 | $41.73 | $41.73 | $41.62 | $41.67 | $41.67 | 23,683 |
2024-07-17 | $41.65 | $41.79 | $41.65 | $41.76 | $41.76 | 21,759 |
2024-07-16 | $41.64 | $41.80 | $41.59 | $41.80 | $41.80 | 15,693 |
2024-07-15 | $41.60 | $41.60 | $41.55 | $41.58 | $41.58 | 84,737 |
2024-07-12 | $41.58 | $41.66 | $41.57 | $41.66 | $41.66 | 14,891 |
2024-07-11 | $41.63 | $41.66 | $41.47 | $41.52 | $41.52 | 263,748 |
2024-07-10 | $41.38 | $41.39 | $41.31 | $41.37 | $41.37 | 69,506 |
2024-07-09 | $41.35 | $41.36 | $41.25 | $41.36 | $41.36 | 49,550 |
2024-07-08 | $41.38 | $41.50 | $41.32 | $41.50 | $41.50 | 15,917 |
2024-07-05 | $41.27 | $41.37 | $41.25 | $41.35 | $41.35 | 14,729 |
2024-07-03 | $41.03 | $41.19 | $41.01 | $41.13 | $41.13 | 8,072 |
2024-07-02 | $40.95 | $40.97 | $40.88 | $40.97 | $40.97 | 17,992 |
2024-07-01 | $40.88 | $40.89 | $40.78 | $40.83 | $40.83 | 40,807 |
2024-06-28 | $41.50 | $41.50 | $41.24 | $41.24 | $41.07 | 63,646 |
2024-06-27 | $41.41 | $41.42 | $41.36 | $41.40 | $41.22 | 16,662 |
2024-06-26 | $41.37 | $41.37 | $41.29 | $41.33 | $41.16 | 28,215 |
2024-06-25 | $41.50 | $41.54 | $41.46 | $41.54 | $41.37 | 11,772 |
2024-06-24 | $41.52 | $41.53 | $41.46 | $41.52 | $41.35 | 18,108 |
2024-06-21 | $41.47 | $41.52 | $41.39 | $41.49 | $41.32 | 21,754 |
2024-06-20 | $41.46 | $41.49 | $41.38 | $41.49 | $41.32 | 14,216 |
2024-06-18 | $41.45 | $41.54 | $41.42 | $41.53 | $41.36 | 33,031 |
2024-06-17 | $41.38 | $41.51 | $41.32 | $41.41 | $41.41 | 29,270 |
2024-06-14 | $41.54 | $41.54 | $41.44 | $41.51 | $41.51 | 29,449 |
2024-06-13 | $41.43 | $41.51 | $41.38 | $41.47 | $41.47 | 9,925 |
2024-06-12 | $41.43 | $41.47 | $41.31 | $41.31 | $41.31 | 89,143 |
2024-06-11 | $40.95 | $41.12 | $40.95 | $41.12 | $41.12 | 9,473 |
2024-06-10 | $40.93 | $40.97 | $40.93 | $40.94 | $40.94 | 24,598 |
2024-06-07 | $41.13 | $41.13 | $41.00 | $41.00 | $41.00 | 23,508 |
2024-06-06 | $41.30 | $41.38 | $41.28 | $41.37 | $41.37 | 24,393 |
2024-06-05 | $41.27 | $41.33 | $41.23 | $41.33 | $41.33 | 35,166 |
2024-06-04 | $41.12 | $41.22 | $41.12 | $41.22 | $41.22 | 38,818 |
2024-06-03 | $40.92 | $41.08 | $40.92 | $41.05 | $41.05 | 25,723 |
2024-05-31 | $40.98 | $41.01 | $40.93 | $40.99 | $40.81 | 17,606 |
2024-05-30 | $40.93 | $40.93 | $40.81 | $40.84 | $40.66 | 16,637 |
2024-05-29 | $40.73 | $40.75 | $40.65 | $40.75 | $40.57 | 27,512 |
2024-05-28 | $41.09 | $41.09 | $40.84 | $40.86 | $40.68 | 57,786 |
2024-05-24 | $41.00 | $41.03 | $40.97 | $41.00 | $40.82 | 23,894 |
2024-05-23 | $41.13 | $41.13 | $40.93 | $41.01 | $40.83 | 66,756 |
2024-05-22 | $41.06 | $41.12 | $41.05 | $41.11 | $40.93 | 33,216 |
2024-05-21 | $41.15 | $41.15 | $41.11 | $41.13 | $40.95 | 30,823 |
2024-05-20 | $41.06 | $41.08 | $41.03 | $41.05 | $40.87 | 16,064 |
2024-05-17 | $41.15 | $41.15 | $41.06 | $41.09 | $41.09 | 25,533 |
2024-05-16 | $41.29 | $41.29 | $41.17 | $41.20 | $41.20 | 37,041 |
2024-05-15 | $41.18 | $41.35 | $41.14 | $41.35 | $41.35 | 31,813 |
2024-05-14 | $40.96 | $41.00 | $40.91 | $41.00 | $41.00 | 28,070 |
2024-05-13 | $40.98 | $40.98 | $40.86 | $40.90 | $40.90 | 72,085 |
2024-05-10 | $40.90 | $40.90 | $40.80 | $40.85 | $40.85 | 41,388 |
2024-05-09 | $40.81 | $41.13 | $40.81 | $41.13 | $41.13 | 31,924 |
2024-05-08 | $40.95 | $40.95 | $40.80 | $40.80 | $40.80 | 51,160 |
2024-05-07 | $40.96 | $41.00 | $40.87 | $40.90 | $40.90 | 50,653 |
2024-05-06 | $40.79 | $40.83 | $40.73 | $40.73 | $40.73 | 44,891 |
2024-05-03 | $40.79 | $40.79 | $40.70 | $40.77 | $40.77 | 40,596 |
2024-05-02 | $40.41 | $40.55 | $40.36 | $40.55 | $40.55 | 21,379 |
2024-05-01 | $40.32 | $40.50 | $40.29 | $40.40 | $40.40 | 34,921 |
2024-04-30 | $40.50 | $40.50 | $40.41 | $40.41 | $40.25 | 59,277 |
2024-04-29 | $40.58 | $40.59 | $40.51 | $40.57 | $40.41 | 71,839 |
2024-04-26 | $40.41 | $40.50 | $40.41 | $40.45 | $40.29 | 27,155 |
2024-04-25 | $40.31 | $40.37 | $40.31 | $40.37 | $40.20 | 46,639 |
2024-04-24 | $40.52 | $40.52 | $40.41 | $40.48 | $40.32 | 51,243 |
2024-04-23 | $40.47 | $40.62 | $40.47 | $40.56 | $40.40 | 49,442 |
2024-04-22 | $40.46 | $40.50 | $40.43 | $40.48 | $40.32 | 20,767 |
2024-04-19 | $40.53 | $40.53 | $40.41 | $40.46 | $40.29 | 27,670 |
2024-04-18 | $40.56 | $40.56 | $40.37 | $40.40 | $40.23 | 23,428 |
2024-04-17 | $40.42 | $40.52 | $40.38 | $40.52 | $40.36 | 51,065 |
2024-04-16 | $40.38 | $40.38 | $40.27 | $40.33 | $40.17 | 24,279 |
2024-04-15 | $40.62 | $40.62 | $40.41 | $40.48 | $40.32 | 25,543 |
2024-04-12 | $40.74 | $40.79 | $40.73 | $40.74 | $40.57 | 71,624 |
2024-04-11 | $40.72 | $40.72 | $40.56 | $40.65 | $40.48 | 33,988 |
2024-04-10 | $41.05 | $41.05 | $40.66 | $40.67 | $40.50 | 25,060 |
2024-04-09 | $41.17 | $41.43 | $41.09 | $41.43 | $41.26 | 27,262 |
2024-04-08 | $41.06 | $41.06 | $40.95 | $41.00 | $41.00 | 75,341 |
2024-04-05 | $41.15 | $41.15 | $41.01 | $41.10 | $41.10 | 19,978 |
2024-04-04 | $41.20 | $41.32 | $41.10 | $41.32 | $41.32 | 146,185 |
2024-04-03 | $41.00 | $41.12 | $40.95 | $41.11 | $41.11 | 53,972 |
2024-04-02 | $41.08 | $41.22 | $41.00 | $41.22 | $41.22 | 29,080 |
2024-04-01 | $41.39 | $41.39 | $41.14 | $41.15 | $41.15 | 11,544 |
2024-03-28 | $41.66 | $41.66 | $41.57 | $41.60 | $41.44 | 31,821 |
2024-03-27 | $41.53 | $41.61 | $41.49 | $41.61 | $41.44 | 29,469 |
2024-03-26 | $41.47 | $41.50 | $41.40 | $41.49 | $41.33 | 28,426 |
2024-03-25 | $41.53 | $41.73 | $41.45 | $41.73 | $41.57 | 19,274 |
2024-03-22 | $41.73 | $41.73 | $41.48 | $41.51 | $41.34 | 26,214 |
2024-03-21 | $41.52 | $41.52 | $41.32 | $41.32 | $41.16 | 20,296 |
2024-03-20 | $41.42 | $41.59 | $41.27 | $41.35 | $41.19 | 43,411 |
2024-03-19 | $41.35 | $41.35 | $41.21 | $41.27 | $41.10 | 19,681 |
2024-03-18 | $41.22 | $41.28 | $41.15 | $41.28 | $41.12 | 32,336 |
2024-03-15 | $41.20 | $41.31 | $41.17 | $41.31 | $41.31 | 29,429 |
2024-03-14 | $41.44 | $41.44 | $41.23 | $41.25 | $41.25 | 43,498 |
2024-03-13 | $41.51 | $41.53 | $41.43 | $41.48 | $41.48 | 61,384 |
2024-03-12 | $41.53 | $41.55 | $41.50 | $41.54 | $41.54 | 764,134 |
2024-03-11 | $41.75 | $41.75 | $41.61 | $41.64 | $41.64 | 13,854 |
2024-03-08 | $41.77 | $41.77 | $41.66 | $41.67 | $41.67 | 32,780 |
2024-03-07 | $41.65 | $41.65 | $41.57 | $41.63 | $41.63 | 56,349 |
2024-03-06 | $41.49 | $41.59 | $41.49 | $41.56 | $41.56 | 264,793 |
2024-03-05 | $41.47 | $41.52 | $41.40 | $41.46 | $41.46 | 15,171 |
2024-03-04 | $41.36 | $41.36 | $41.24 | $41.27 | $41.27 | 11,426 |
2024-03-01 | $41.32 | $41.34 | $41.11 | $41.33 | $41.33 | 20,871 |
2024-02-29 | $41.33 | $41.37 | $41.31 | $41.36 | $41.20 | 12,026 |
2024-02-28 | $41.21 | $41.24 | $41.15 | $41.24 | $41.08 | 11,783 |
2024-02-27 | $41.23 | $41.25 | $41.17 | $41.19 | $41.03 | 14,031 |
2024-02-26 | $41.36 | $41.37 | $41.22 | $41.25 | $41.09 | 11,744 |
2024-02-23 | $41.20 | $41.31 | $41.20 | $41.30 | $41.14 | 19,027 |
2024-02-22 | $41.18 | $41.18 | $41.11 | $41.13 | $40.97 | 32,195 |
2024-02-21 | $41.29 | $41.29 | $41.09 | $41.12 | $40.96 | 12,219 |
2024-02-20 | $41.27 | $41.42 | $41.22 | $41.22 | $41.06 | 25,069 |
2024-02-16 | $41.30 | $41.30 | $41.10 | $41.12 | $40.96 | 50,976 |
2024-02-15 | $41.32 | $41.32 | $41.22 | $41.28 | $41.12 | 23,265 |
2024-02-14 | $41.09 | $41.25 | $41.07 | $41.15 | $40.99 | 36,074 |
2024-02-13 | $41.20 | $41.20 | $41.06 | $41.07 | $40.91 | 46,863 |
2024-02-12 | $41.41 | $41.53 | $41.36 | $41.40 | $41.24 | 10,744 |
2024-02-09 | $41.35 | $41.38 | $41.34 | $41.38 | $41.22 | 11,632 |
2024-02-08 | $41.44 | $41.44 | $41.36 | $41.38 | $41.22 | 16,350 |
2024-02-07 | $41.59 | $41.59 | $41.49 | $41.50 | $41.34 | 29,948 |
2024-02-06 | $41.43 | $41.64 | $41.36 | $41.57 | $41.41 | 165,260 |
2024-02-05 | $41.45 | $41.45 | $41.39 | $41.39 | $41.23 | 9,588 |
2024-02-02 | $41.79 | $41.79 | $41.63 | $41.79 | $41.63 | 36,563 |
2024-02-01 | $41.90 | $42.04 | $41.90 | $41.99 | $41.83 | 32,277 |
2024-01-31 | $41.83 | $41.99 | $41.83 | $41.93 | $41.58 | 23,682 |
2024-01-30 | $41.82 | $41.82 | $41.68 | $41.76 | $41.76 | 17,311 |
2024-01-29 | $41.66 | $41.71 | $41.63 | $41.71 | $41.71 | 20,955 |
2024-01-26 | $41.62 | $41.62 | $41.51 | $41.55 | $41.55 | 29,352 |
2024-01-25 | $41.56 | $41.58 | $41.47 | $41.57 | $41.57 | 47,501 |
2024-01-24 | $41.64 | $41.64 | $41.39 | $41.40 | $41.40 | 34,470 |
2024-01-23 | $41.53 | $41.53 | $41.44 | $41.47 | $41.47 | 30,509 |
2024-01-22 | $41.59 | $41.60 | $41.55 | $41.57 | $41.57 | 8,064 |
2024-01-19 | $41.40 | $41.44 | $41.33 | $41.44 | $41.44 | 15,440 |
2024-01-18 | $41.54 | $41.54 | $41.40 | $41.44 | $41.44 | 47,905 |
2024-01-17 | $41.71 | $41.71 | $41.48 | $41.51 | $41.51 | 18,450 |
2024-01-16 | $41.75 | $41.82 | $41.63 | $41.67 | $41.67 | 24,298 |
2024-01-12 | $41.92 | $41.93 | $41.85 | $41.90 | $41.90 | 15,986 |
2024-01-11 | $41.68 | $41.78 | $41.62 | $41.77 | $41.77 | 23,845 |
2024-01-10 | $41.88 | $41.88 | $41.61 | $41.62 | $41.62 | 20,424 |
2024-01-09 | $41.75 | $41.75 | $41.59 | $41.66 | $41.66 | 17,956 |
2024-01-08 | $41.54 | $41.66 | $41.51 | $41.61 | $41.61 | 22,297 |
2024-01-05 | $41.50 | $41.75 | $41.48 | $41.48 | $41.48 | 15,797 |
2024-01-04 | $41.66 | $41.76 | $41.57 | $41.61 | $41.61 | 28,881 |
2024-01-03 | $41.59 | $41.77 | $41.59 | $41.77 | $41.77 | 19,655 |
2024-01-02 | $41.78 | $41.84 | $41.78 | $41.78 | $41.78 | 33,226 |
2023-12-29 | $42.13 | $42.13 | $41.94 | $41.95 | $41.95 | 25,436 |
2023-12-28 | $42.08 | $42.10 | $42.00 | $42.04 | $42.04 | 32,892 |
2023-12-27 | $41.95 | $42.08 | $41.95 | $42.07 | $42.07 | 8,859 |
2023-12-26 | $41.98 | $42.00 | $41.93 | $42.00 | $41.86 | 7,654 |
2023-12-22 | $42.07 | $42.07 | $41.93 | $41.99 | $41.85 | 61,079 |
2023-12-21 | $42.01 | $42.07 | $41.95 | $41.98 | $41.84 | 32,390 |
2023-12-20 | $41.87 | $41.97 | $41.83 | $41.93 | $41.79 | 174,724 |
2023-12-19 | $41.91 | $42.04 | $41.82 | $41.82 | $41.68 | 32,918 |
2023-12-18 | $41.84 | $41.84 | $41.74 | $41.80 | $41.66 | 46,247 |
2023-12-15 | $41.75 | $41.85 | $41.75 | $41.82 | $41.68 | 22,406 |
2023-12-14 | $41.76 | $41.86 | $41.68 | $41.82 | $41.68 | 55,874 |
2023-12-13 | $41.18 | $41.47 | $41.07 | $41.32 | $41.18 | 44,689 |
2023-12-12 | $41.12 | $41.12 | $40.89 | $40.93 | $40.80 | 297,572 |
2023-12-11 | $40.86 | $40.95 | $40.76 | $40.84 | $40.71 | 36,516 |
2023-12-08 | $41.00 | $41.00 | $40.84 | $40.93 | $40.79 | 43,098 |
2023-12-07 | $41.04 | $41.31 | $41.00 | $41.07 | $40.93 | 412,871 |
2023-12-06 | $40.96 | $41.29 | $40.96 | $41.15 | $41.01 | 75,669 |
2023-12-05 | $40.80 | $41.04 | $40.74 | $41.02 | $40.88 | 89,465 |
2023-12-04 | $40.77 | $40.86 | $40.65 | $40.74 | $40.61 | 65,992 |
2023-12-01 | $40.44 | $40.79 | $40.43 | $40.70 | $40.57 | 65,540 |
2023-11-30 | $40.68 | $40.96 | $40.62 | $40.63 | $40.33 | 90,779 |
2023-11-29 | $40.69 | $40.94 | $40.59 | $40.80 | $40.50 | 63,665 |
2023-11-28 | $40.36 | $40.64 | $40.36 | $40.53 | $40.23 | 26,817 |
2023-11-27 | $40.24 | $40.35 | $40.23 | $40.33 | $40.03 | 59,557 |
2023-11-24 | $40.18 | $40.19 | $40.17 | $40.19 | $39.89 | 6,485 |
2023-11-22 | $40.43 | $40.43 | $40.22 | $40.27 | $39.97 | 5,544 |
2023-11-21 | $40.24 | $40.41 | $40.15 | $40.33 | $40.03 | 28,544 |
2023-11-20 | $40.08 | $40.27 | $40.08 | $40.23 | $39.93 | 37,608 |
2023-11-17 | $40.23 | $40.23 | $40.03 | $40.10 | $39.80 | 35,962 |
2023-11-16 | $40.04 | $40.11 | $40.00 | $40.05 | $39.75 | 10,330 |
2023-11-15 | $39.96 | $40.00 | $39.85 | $39.90 | $39.60 | 41,075 |
2023-11-14 | $40.05 | $40.10 | $39.97 | $40.09 | $39.79 | 16,976 |
2023-11-13 | $39.43 | $39.60 | $39.43 | $39.58 | $39.29 | 21,975 |
2023-11-10 | $39.60 | $39.65 | $39.56 | $39.65 | $39.65 | 17,966 |
2023-11-09 | $39.74 | $39.81 | $39.50 | $39.57 | $39.57 | 50,758 |
2023-11-08 | $39.70 | $39.80 | $39.66 | $39.79 | $39.79 | 7,951 |
2023-11-07 | $39.53 | $39.73 | $39.53 | $39.61 | $39.61 | 11,042 |
2023-11-06 | $39.51 | $39.51 | $39.41 | $39.46 | $39.46 | 23,493 |
2023-11-03 | $39.75 | $39.80 | $39.63 | $39.63 | $39.63 | 2,640 |
2023-11-02 | $39.35 | $39.38 | $39.27 | $39.37 | $39.37 | 7,169 |
2023-11-01 | $38.78 | $39.06 | $38.78 | $39.06 | $39.06 | 15,451 |
2023-10-31 | $38.91 | $38.98 | $38.89 | $38.89 | $38.71 | 7,954 |
2023-10-30 | $38.86 | $38.93 | $38.84 | $38.90 | $38.72 | 6,886 |
2023-10-27 | $38.96 | $38.97 | $38.93 | $38.97 | $38.79 | 5,766 |
2023-10-26 | $38.79 | $38.98 | $38.79 | $38.98 | $38.80 | 4,934 |
2023-10-25 | $38.86 | $38.86 | $38.74 | $38.74 | $38.56 | 4,861 |
2023-10-24 | $38.92 | $39.03 | $38.91 | $39.03 | $39.03 | 10,250 |
2023-10-23 | $38.60 | $38.94 | $38.60 | $38.86 | $38.86 | 11,156 |
2023-10-20 | $38.73 | $38.81 | $38.70 | $38.80 | $38.80 | 19,199 |
2023-10-19 | $38.85 | $38.92 | $38.54 | $38.67 | $38.67 | 16,913 |
2023-10-18 | $39.03 | $39.03 | $38.79 | $38.82 | $38.82 | 11,641 |
2023-10-17 | $39.10 | $39.26 | $39.06 | $39.14 | $39.14 | 47,482 |
2023-10-16 | $39.29 | $39.29 | $39.21 | $39.27 | $39.27 | 20,817 |
2023-10-13 | $39.45 | $39.45 | $39.42 | $39.42 | $39.42 | 2,668 |
2023-10-12 | $39.56 | $39.56 | $39.24 | $39.30 | $39.30 | 23,068 |
2023-10-11 | $39.53 | $39.59 | $39.49 | $39.59 | $39.59 | 11,614 |
2023-10-10 | $39.34 | $39.38 | $39.34 | $39.38 | $39.38 | 4,677 |
2023-10-09 | $39.24 | $39.37 | $39.21 | $39.37 | $39.37 | 1,538 |
2023-10-06 | $38.90 | $39.10 | $38.90 | $39.05 | $39.05 | 3,436 |
2023-10-05 | $39.18 | $39.21 | $39.18 | $39.19 | $39.19 | 5,718 |
2023-10-04 | $39.11 | $39.18 | $39.01 | $39.18 | $39.18 | 10,192 |
2023-10-03 | $39.07 | $39.07 | $38.94 | $38.96 | $38.96 | 2,363 |
2023-10-02 | $39.51 | $39.51 | $39.27 | $39.27 | $39.27 | 3,305 |
2023-09-29 | $39.90 | $39.90 | $39.73 | $39.73 | $39.56 | 4,507 |
2023-09-28 | $39.57 | $39.76 | $39.53 | $39.76 | $39.58 | 6,939 |
2023-09-27 | $39.89 | $39.89 | $39.58 | $39.64 | $39.46 | 10,746 |
2023-09-26 | $39.88 | $39.95 | $39.78 | $39.79 | $39.61 | 7,730 |
2023-09-25 | $39.91 | $39.92 | $39.85 | $39.86 | $39.68 | 4,830 |
2023-09-22 | $40.11 | $40.13 | $40.11 | $40.13 | $39.95 | 1,613 |
2023-09-21 | $40.06 | $40.07 | $39.99 | $39.99 | $39.81 | 19,183 |
2023-09-20 | $40.40 | $40.42 | $40.27 | $40.27 | $40.09 | 7,228 |
2023-09-19 | $40.36 | $40.42 | $40.30 | $40.30 | $40.12 | 14,057 |
2023-09-18 | $40.33 | $40.50 | $40.33 | $40.43 | $40.24 | 40,379 |
2023-09-15 | $40.39 | $40.39 | $40.35 | $40.35 | $40.17 | 4,455 |
2023-09-14 | $40.51 | $40.51 | $40.41 | $40.42 | $40.24 | 4,669 |
2023-09-13 | $40.46 | $40.67 | $40.46 | $40.48 | $40.30 | 17,856 |
2023-09-12 | $40.41 | $40.43 | $40.38 | $40.42 | $40.42 | 2,286 |
2023-09-11 | $40.41 | $40.43 | $40.41 | $40.41 | $40.41 | 1,629 |
2023-09-08 | $40.54 | $40.54 | $40.45 | $40.45 | $40.45 | 668 |
2023-09-07 | $40.38 | $40.41 | $40.38 | $40.40 | $40.40 | 7,496 |
2023-09-06 | $40.31 | $40.34 | $40.23 | $40.30 | $40.30 | 67,571 |
2023-09-05 | $40.41 | $40.41 | $40.29 | $40.29 | $40.29 | 7,575 |
2023-09-01 | $40.63 | $40.68 | $40.59 | $40.61 | $40.61 | 5,661 |
2023-08-31 | $40.95 | $41.10 | $40.89 | $41.04 | $40.85 | 12,962 |
2023-08-30 | $40.87 | $41.01 | $40.86 | $40.89 | $40.71 | 6,269 |
2023-08-29 | $40.63 | $40.89 | $40.63 | $40.89 | $40.70 | 71,764 |
2023-08-28 | $40.66 | $40.66 | $40.59 | $40.63 | $40.45 | 2,429 |
2023-08-25 | $40.54 | $40.64 | $40.41 | $40.56 | $40.56 | 10,197 |
2023-08-24 | $40.59 | $40.64 | $40.48 | $40.56 | $40.56 | 19,238 |
2023-08-23 | $40.52 | $40.62 | $40.52 | $40.62 | $40.62 | 7,806 |
2023-08-22 | $40.21 | $40.29 | $40.21 | $40.26 | $40.26 | 5,265 |
2023-08-21 | $40.27 | $40.27 | $40.23 | $40.23 | $40.23 | 1,882 |
2023-08-18 | $40.44 | $40.44 | $40.38 | $40.39 | $40.39 | 2,454 |
2023-08-17 | $40.37 | $40.37 | $40.30 | $40.36 | $40.36 | 10,475 |
2023-08-16 | $40.54 | $40.56 | $40.40 | $40.40 | $40.40 | 6,815 |
2023-08-15 | $40.62 | $40.62 | $40.54 | $40.54 | $40.54 | 2,112 |
2023-08-14 | $40.59 | $40.69 | $40.59 | $40.60 | $40.60 | 2,902 |
2023-08-11 | $40.68 | $40.76 | $40.67 | $40.67 | $40.67 | 5,127 |
2023-08-10 | $41.05 | $41.05 | $40.78 | $40.78 | $40.78 | 1,640 |
2023-08-09 | $40.97 | $41.07 | $40.97 | $40.99 | $40.99 | 31,722 |
2023-08-08 | $40.95 | $40.95 | $40.89 | $40.91 | $40.91 | 7,194 |
2023-08-07 | $40.78 | $40.82 | $40.76 | $40.78 | $40.78 | 8,488 |
2023-08-04 | $40.71 | $40.85 | $40.71 | $40.85 | $40.85 | 17,561 |
2023-08-03 | $40.54 | $40.58 | $40.51 | $40.54 | $40.54 | 8,978 |
2023-08-02 | $40.79 | $40.80 | $40.68 | $40.80 | $40.80 | 23,734 |
2023-08-01 | $40.98 | $40.99 | $40.90 | $40.92 | $40.92 | 4,850 |
2023-07-31 | $41.31 | $41.36 | $41.28 | $41.30 | $41.13 | 38,379 |
2023-07-28 | $41.19 | $41.25 | $41.19 | $41.25 | $41.08 | 10,948 |
2023-07-27 | $41.38 | $41.38 | $41.07 | $41.09 | $40.92 | 8,396 |
2023-07-26 | $41.36 | $41.43 | $41.34 | $41.41 | $41.24 | 4,911 |
2023-07-25 | $41.20 | $41.30 | $41.20 | $41.29 | $41.12 | 5,515 |
2023-07-24 | $41.44 | $41.44 | $41.32 | $41.32 | $41.15 | 28,679 |
2023-07-21 | $41.36 | $41.36 | $41.32 | $41.32 | $41.32 | 3,946 |
2023-07-20 | $41.35 | $41.35 | $41.28 | $41.30 | $41.30 | 8,337 |
2023-07-19 | $41.44 | $41.48 | $41.37 | $41.47 | $41.47 | 6,139 |
2023-07-18 | $41.43 | $41.43 | $41.36 | $41.36 | $41.36 | 5,229 |
2023-07-17 | $41.31 | $41.32 | $41.24 | $41.31 | $41.31 | 11,277 |
2023-07-14 | $41.42 | $41.55 | $41.28 | $41.28 | $41.28 | 66,119 |
2023-07-13 | $41.37 | $41.46 | $41.33 | $41.46 | $41.46 | 8,115 |
2023-07-12 | $41.08 | $41.22 | $41.08 | $41.20 | $41.20 | 18,887 |
2023-07-11 | $40.81 | $40.90 | $40.81 | $40.86 | $40.86 | 2,692 |
2023-07-10 | $40.74 | $40.80 | $40.69 | $40.78 | $40.78 | 14,062 |
2023-07-07 | $40.63 | $40.78 | $40.63 | $40.69 | $40.69 | 17,941 |
2023-07-06 | $40.70 | $40.72 | $40.61 | $40.71 | $40.71 | 20,261 |
2023-07-05 | $41.08 | $41.08 | $40.93 | $40.94 | $40.94 | 8,673 |
2023-07-03 | $41.20 | $41.27 | $41.15 | $41.15 | $41.15 | 3,535 |
2023-06-30 | $41.25 | $41.35 | $41.25 | $41.34 | $41.18 | 5,178 |
2023-06-29 | $41.26 | $41.26 | $41.17 | $41.20 | $41.04 | 14,412 |
2023-06-28 | $41.40 | $41.47 | $41.17 | $41.44 | $41.29 | 19,617 |
2023-06-27 | $41.45 | $41.50 | $41.34 | $41.38 | $41.22 | 18,800 |
2023-06-26 | $41.41 | $41.44 | $41.41 | $41.42 | $41.26 | 7,861 |
2023-06-23 | $41.41 | $41.41 | $41.31 | $41.34 | $41.18 | 23,176 |
2023-06-22 | $41.36 | $41.36 | $41.29 | $41.29 | $41.14 | 12,295 |
2023-06-21 | $41.32 | $41.47 | $41.28 | $41.47 | $41.31 | 12,695 |
2023-06-20 | $41.36 | $41.44 | $41.36 | $41.39 | $41.23 | 12,388 |
2023-06-16 | $41.39 | $41.39 | $41.29 | $41.34 | $41.18 | 6,660 |
2023-06-15 | $41.32 | $41.40 | $41.30 | $41.39 | $41.23 | 11,541 |
2023-06-14 | $41.21 | $41.30 | $41.08 | $41.20 | $41.04 | 15,118 |
2023-06-13 | $41.10 | $41.29 | $41.10 | $41.16 | $41.00 | 1,351 |
2023-06-12 | $41.23 | $41.28 | $41.14 | $41.27 | $41.11 | 23,172 |
2023-06-09 | $41.17 | $41.23 | $41.17 | $41.20 | $41.20 | 7,155 |
2023-06-08 | $41.10 | $41.27 | $41.10 | $41.27 | $41.27 | 6,842 |
2023-06-07 | $41.24 | $41.29 | $41.08 | $41.08 | $41.08 | 10,222 |
2023-06-06 | $41.19 | $41.27 | $41.19 | $41.27 | $41.27 | 6,986 |
2023-06-05 | $41.10 | $41.29 | $41.10 | $41.24 | $41.24 | 5,800 |
2023-06-02 | $41.38 | $41.38 | $41.23 | $41.24 | $41.24 | 3,719 |
2023-06-01 | $41.54 | $41.54 | $41.40 | $41.44 | $41.44 | 21,881 |
2023-05-31 | $41.37 | $41.45 | $41.36 | $41.45 | $41.29 | 1,271 |
2023-05-30 | $41.22 | $41.29 | $41.22 | $41.29 | $41.13 | 2,448 |
2023-05-26 | $41.05 | $41.06 | $40.95 | $41.06 | $40.91 | 1,423 |
2023-05-25 | $41.09 | $41.13 | $41.02 | $41.02 | $40.86 | 6,339 |
2023-05-24 | $41.17 | $41.17 | $41.13 | $41.13 | $40.97 | 1,811 |
2023-05-23 | $41.17 | $41.27 | $41.17 | $41.27 | $41.11 | 8,246 |
2023-05-22 | $41.30 | $41.36 | $41.24 | $41.24 | $41.08 | 9,246 |
2023-05-19 | $41.25 | $41.38 | $41.25 | $41.26 | $41.10 | 3,102 |
2023-05-18 | $41.39 | $41.43 | $41.36 | $41.37 | $41.21 | 6,857 |
2023-05-17 | $41.60 | $41.60 | $41.53 | $41.54 | $41.38 | 3,466 |
2023-05-16 | $41.61 | $41.62 | $41.54 | $41.61 | $41.45 | 12,668 |
2023-05-15 | $41.68 | $41.73 | $41.68 | $41.71 | $41.55 | 4,782 |
2023-05-12 | $41.96 | $42.18 | $41.79 | $41.79 | $41.79 | 15,989 |
2023-05-11 | $42.03 | $42.03 | $41.96 | $41.98 | $41.98 | 1,721 |
2023-05-10 | $41.85 | $41.90 | $41.84 | $41.90 | $41.90 | 4,600 |
2023-05-09 | $41.66 | $41.66 | $41.63 | $41.63 | $41.63 | 1,548 |
2023-05-08 | $41.67 | $41.76 | $41.67 | $41.68 | $41.68 | 83,714 |
2023-05-05 | $41.87 | $41.92 | $41.85 | $41.92 | $41.92 | 7,009 |
2023-05-04 | $41.99 | $42.20 | $41.99 | $42.02 | $42.02 | 11,055 |
2023-05-03 | $42.04 | $42.09 | $42.04 | $42.09 | $42.09 | 567 |
2023-05-02 | $41.63 | $41.91 | $41.63 | $41.91 | $41.91 | 646 |
2023-05-01 | $41.80 | $41.82 | $41.48 | $41.48 | $41.48 | 6,729 |
2023-04-28 | $42.07 | $42.11 | $42.04 | $42.11 | $41.95 | 2,044 |
2023-04-27 | $41.92 | $41.92 | $41.85 | $41.88 | $41.72 | 12,957 |
2023-04-26 | $42.18 | $42.18 | $42.02 | $42.02 | $41.86 | 1,971 |
2023-04-25 | $42.12 | $42.18 | $42.11 | $42.18 | $42.01 | 3,545 |
2023-04-24 | $41.93 | $41.94 | $41.86 | $41.94 | $41.78 | 4,198 |
2023-04-21 | $41.90 | $41.90 | $41.75 | $41.75 | $41.59 | 6,822 |
2023-04-20 | $41.83 | $41.83 | $41.80 | $41.82 | $41.66 | 8,093 |
2023-04-19 | $41.57 | $41.66 | $41.56 | $41.66 | $41.50 | 4,391 |
2023-04-18 | $41.71 | $41.75 | $41.71 | $41.73 | $41.57 | 2,323 |
2023-04-17 | $41.73 | $41.73 | $41.63 | $41.63 | $41.48 | 1,625 |
2023-04-14 | $41.82 | $41.82 | $41.81 | $41.81 | $41.81 | 883 |
2023-04-13 | $42.19 | $42.19 | $42.04 | $42.04 | $42.04 | 760 |
2023-04-12 | $42.04 | $42.06 | $41.96 | $42.04 | $42.04 | 9,944 |
2023-04-11 | $41.97 | $41.99 | $41.81 | $41.97 | $41.97 | 16,968 |
2023-04-10 | $41.94 | $41.94 | $41.89 | $41.92 | $41.92 | 1,589 |
2023-04-06 | $42.27 | $42.28 | $42.24 | $42.24 | $42.24 | 1,982 |
2023-04-05 | $42.31 | $42.31 | $42.03 | $42.18 | $42.18 | 10,646 |
2023-04-04 | $42.17 | $42.17 | $42.13 | $42.13 | $42.13 | 5,509 |
2023-04-03 | $41.76 | $41.96 | $41.76 | $41.96 | $41.96 | 1,345 |
2023-03-31 | $41.81 | $41.99 | $41.78 | $41.99 | $41.83 | 4,649 |
2023-03-30 | $41.68 | $41.75 | $41.68 | $41.75 | $41.59 | 2,514 |
2023-03-29 | $41.58 | $41.66 | $41.58 | $41.65 | $41.49 | 3,861 |
2023-03-28 | $41.66 | $41.66 | $41.60 | $41.63 | $41.48 | 13,824 |
2023-03-27 | $41.72 | $41.73 | $41.64 | $41.64 | $41.48 | 3,130 |
2023-03-24 | $41.98 | $42.01 | $41.98 | $42.01 | $41.85 | 447 |
2023-03-23 | $42.04 | $42.04 | $41.85 | $42.00 | $41.84 | 10,125 |
2023-03-22 | $41.59 | $41.94 | $41.59 | $41.94 | $41.78 | 862 |
2023-03-21 | $41.51 | $41.61 | $41.51 | $41.53 | $41.37 | 4,382 |
2023-03-20 | $41.82 | $41.83 | $41.64 | $41.65 | $41.50 | 9,409 |
2023-03-17 | $41.83 | $41.83 | $41.81 | $41.83 | $41.67 | 924 |
2023-03-16 | $41.81 | $41.90 | $41.59 | $41.60 | $41.45 | 10,336 |
2023-03-15 | $41.77 | $41.83 | $41.62 | $41.70 | $41.54 | 14,319 |
2023-03-14 | $41.42 | $41.51 | $41.41 | $41.41 | $41.26 | 6,297 |
2023-03-13 | $41.79 | $41.87 | $41.60 | $41.65 | $41.50 | 1,648 |
2023-03-10 | $41.44 | $41.48 | $41.32 | $41.43 | $41.43 | 11,055 |
2023-03-09 | $40.99 | $40.99 | $40.91 | $40.99 | $40.99 | 1,595 |
2023-03-08 | $41.11 | $41.11 | $40.82 | $40.82 | $40.82 | 6,683 |
2023-03-07 | $41.01 | $41.01 | $40.88 | $40.89 | $40.89 | 1,519 |
2023-03-06 | $41.07 | $41.07 | $40.95 | $40.96 | $40.96 | 2,371 |
2023-03-03 | $40.93 | $41.04 | $40.89 | $41.04 | $41.04 | 6,414 |
2023-03-02 | $40.68 | $40.72 | $40.65 | $40.72 | $40.72 | 2,541 |
2023-03-01 | $40.95 | $40.95 | $40.86 | $40.86 | $40.86 | 1,096 |
2023-02-28 | $41.12 | $41.19 | $41.10 | $41.19 | $41.05 | 20,722 |
2023-02-27 | $41.19 | $41.19 | $41.14 | $41.16 | $41.02 | 4,457 |
2023-02-24 | $41.15 | $41.15 | $41.06 | $41.11 | $40.97 | 2,747 |
2023-02-23 | $41.32 | $41.37 | $41.27 | $41.36 | $41.22 | 31,332 |
2023-02-22 | $41.23 | $41.27 | $41.21 | $41.21 | $41.07 | 7,115 |
2023-02-21 | $41.14 | $41.14 | $41.09 | $41.09 | $40.95 | 841 |
2023-02-17 | $41.42 | $41.48 | $41.42 | $41.48 | $41.34 | 1,620 |
2023-02-16 | $41.43 | $41.51 | $41.40 | $41.40 | $41.26 | 3,101 |
2023-02-15 | $41.64 | $41.64 | $41.52 | $41.57 | $41.57 | 2,337 |
2023-02-14 | $41.81 | $41.81 | $41.59 | $41.67 | $41.67 | 8,733 |
2023-02-13 | $41.77 | $41.79 | $41.74 | $41.79 | $41.79 | 1,502 |
2023-02-10 | $41.79 | $41.79 | $41.69 | $41.69 | $41.69 | 5,255 |
2023-02-09 | $42.14 | $42.15 | $41.89 | $41.89 | $41.89 | 648 |
2023-02-08 | $41.95 | $42.02 | $41.95 | $42.01 | $42.01 | 6,652 |
2023-02-07 | $42.03 | $42.17 | $41.99 | $42.01 | $42.01 | 1,680 |
2023-02-06 | $42.04 | $42.05 | $42.01 | $42.01 | $42.01 | 100,210 |
2023-02-03 | $42.32 | $42.32 | $42.19 | $42.23 | $42.23 | 4,814 |
2023-02-02 | $42.72 | $42.72 | $42.60 | $42.62 | $42.62 | 3,723 |
2023-02-01 | $42.46 | $42.60 | $42.24 | $42.56 | $42.56 | 11,832 |
2023-01-31 | $42.31 | $42.43 | $42.26 | $42.43 | $42.28 | 7,065 |
2023-01-30 | $42.27 | $42.32 | $42.22 | $42.23 | $42.08 | 28,441 |
2023-01-27 | $42.28 | $42.33 | $42.25 | $42.33 | $42.18 | 9,319 |
2023-01-26 | $42.38 | $42.45 | $42.30 | $42.36 | $42.21 | 19,069 |
2023-01-25 | $42.39 | $42.52 | $42.33 | $42.43 | $42.28 | 36,239 |
2023-01-24 | $42.16 | $42.57 | $42.16 | $42.35 | $42.20 | 21,656 |
2023-01-23 | $42.14 | $42.20 | $42.14 | $42.16 | $42.01 | 3,302 |
2023-01-20 | $42.30 | $42.33 | $42.22 | $42.26 | $42.11 | 18,637 |
2023-01-19 | $42.45 | $42.48 | $42.39 | $42.43 | $42.29 | 8,355 |
2023-01-18 | $42.54 | $42.55 | $42.43 | $42.51 | $42.36 | 2,675 |
2023-01-17 | $42.06 | $42.13 | $42.06 | $42.09 | $41.94 | 5,199 |
2023-01-13 | $42.27 | $42.27 | $42.14 | $42.16 | $42.01 | 1,145 |
2023-01-12 | $42.07 | $42.27 | $41.92 | $42.27 | $42.13 | 7,754 |
2023-01-11 | $41.82 | $41.91 | $41.80 | $41.91 | $41.77 | 3,984 |
2023-01-10 | $41.67 | $41.67 | $41.58 | $41.66 | $41.52 | 3,578 |
2023-01-09 | $41.76 | $41.89 | $41.76 | $41.85 | $41.70 | 1,374 |
2023-01-06 | $41.35 | $41.75 | $41.35 | $41.75 | $41.60 | 1,060 |
2023-01-05 | $41.06 | $41.22 | $41.06 | $41.21 | $41.06 | 2,144 |
2023-01-04 | $41.30 | $41.30 | $41.18 | $41.25 | $41.11 | 2,993 |
2023-01-03 | $41.14 | $41.16 | $41.00 | $41.03 | $40.89 | 18,630 |
2022-12-30 | $40.87 | $40.94 | $40.79 | $40.83 | $40.69 | 23,189 |
2022-12-29 | $40.93 | $41.03 | $40.93 | $41.02 | $40.88 | 3,815 |
2022-12-28 | $40.94 | $40.94 | $40.79 | $40.79 | $40.65 | 6,918 |
2022-12-27 | $41.45 | $41.48 | $41.36 | $41.37 | $40.79 | 5,293 |
2022-12-23 | $41.66 | $41.89 | $41.60 | $41.64 | $41.05 | 15,821 |
2022-12-22 | $41.79 | $42.10 | $41.75 | $41.76 | $41.17 | 47,453 |
2022-12-21 | $41.84 | $41.86 | $41.77 | $41.80 | $41.21 | 6,357 |
2022-12-20 | $41.69 | $41.74 | $41.67 | $41.70 | $41.11 | 8,722 |
2022-12-19 | $41.97 | $41.98 | $41.92 | $41.95 | $41.36 | 6,619 |
2022-12-16 | $42.07 | $42.29 | $42.07 | $42.21 | $41.61 | 5,118 |
2022-12-15 | $42.33 | $42.34 | $42.25 | $42.30 | $41.70 | 6,316 |
2022-12-14 | $42.25 | $42.29 | $42.05 | $42.29 | $41.69 | 27,165 |
2022-12-13 | $42.34 | $42.41 | $42.18 | $42.18 | $41.58 | 15,862 |
2022-12-12 | $41.93 | $41.93 | $41.83 | $41.84 | $41.25 | 2,488 |
2022-12-09 | $41.95 | $41.97 | $41.86 | $41.86 | $41.86 | 3,610 |
2022-12-08 | $42.10 | $42.17 | $42.09 | $42.13 | $42.13 | 4,749 |
2022-12-07 | $42.05 | $42.20 | $42.04 | $42.18 | $42.18 | 3,403 |
2022-12-06 | $41.79 | $41.86 | $41.76 | $41.83 | $41.83 | 1,941 |
2022-12-05 | $41.87 | $42.72 | $41.70 | $41.72 | $41.72 | 23,511 |
2022-12-02 | $41.74 | $42.03 | $41.66 | $42.03 | $42.03 | 3,147 |
2022-12-01 | $41.67 | $41.91 | $41.62 | $41.91 | $41.91 | 5,605 |
2022-11-30 | $41.39 | $41.81 | $41.37 | $41.68 | $41.48 | 11,613 |
2022-11-29 | $41.44 | $41.52 | $41.44 | $41.44 | $41.24 | 6,401 |
2022-11-28 | $41.66 | $41.66 | $41.49 | $41.51 | $41.31 | 12,742 |
2022-11-25 | $41.58 | $41.58 | $41.58 | $41.58 | $41.38 | 100 |
2022-11-23 | $41.44 | $41.64 | $41.44 | $41.63 | $41.43 | 38,625 |
2022-11-22 | $41.28 | $41.37 | $41.19 | $41.36 | $41.16 | 14,171 |
2022-11-21 | $41.16 | $41.21 | $41.10 | $41.10 | $40.89 | 8,230 |
2022-11-18 | $41.20 | $41.37 | $41.14 | $41.14 | $40.94 | 8,325 |
2022-11-17 | $41.24 | $41.24 | $41.21 | $41.22 | $41.02 | 1,718 |
2022-11-16 | $41.35 | $41.43 | $41.28 | $41.43 | $41.23 | 7,405 |
2022-11-15 | $41.20 | $41.24 | $41.19 | $41.24 | $41.04 | 1,627 |
2022-11-14 | $40.80 | $40.81 | $40.77 | $40.77 | $40.77 | 5,729 |
2022-11-11 | $40.82 | $40.87 | $40.82 | $40.87 | $40.87 | 1,076 |
2022-11-10 | $40.71 | $40.85 | $40.71 | $40.85 | $40.85 | 760,048 |
2022-11-09 | $39.97 | $40.02 | $39.92 | $39.99 | $39.99 | 64,316 |
2022-11-08 | $39.97 | $40.07 | $39.97 | $39.99 | $39.99 | 7,245 |
2022-11-07 | $39.98 | $39.98 | $39.84 | $39.84 | $39.84 | 19,055 |
2022-11-04 | $39.91 | $40.07 | $39.91 | $39.95 | $39.95 | 5,401 |
2022-11-03 | $39.88 | $39.96 | $39.88 | $39.92 | $39.92 | 6,172 |
2022-11-02 | $40.16 | $40.40 | $40.05 | $40.05 | $40.05 | 21,880 |
2022-11-01 | $40.21 | $40.21 | $40.15 | $40.17 | $40.17 | 4,006 |
2022-10-31 | $40.17 | $40.29 | $40.08 | $40.13 | $39.99 | 9,831 |
2022-10-28 | $40.40 | $40.42 | $40.35 | $40.35 | $40.22 | 1,620 |
2022-10-27 | $40.41 | $40.44 | $40.39 | $40.39 | $40.25 | 2,395 |
2022-10-26 | $40.19 | $40.26 | $40.18 | $40.21 | $40.07 | 10,306 |
2022-10-25 | $39.98 | $40.04 | $39.96 | $40.01 | $39.88 | 4,975 |
2022-10-24 | $39.59 | $39.70 | $39.55 | $39.63 | $39.49 | 6,353 |
2022-10-21 | $39.67 | $39.71 | $39.67 | $39.70 | $39.57 | 2,356 |
2022-10-20 | $39.62 | $39.62 | $39.62 | $39.62 | $39.49 | 91 |
2022-10-19 | $39.85 | $39.85 | $39.85 | $39.85 | $39.71 | 62 |
2022-10-18 | $40.01 | $40.16 | $40.01 | $40.16 | $40.02 | 898 |
2022-10-17 | $40.27 | $40.27 | $40.09 | $40.09 | $39.95 | 2,109 |
2022-10-14 | $40.12 | $40.12 | $40.02 | $40.02 | $39.89 | 222 |
2022-10-13 | $40.13 | $40.28 | $40.12 | $40.22 | $40.08 | 3,661 |
2022-10-12 | $40.36 | $40.46 | $40.35 | $40.40 | $40.26 | 15,310 |
2022-10-11 | $40.38 | $40.53 | $40.37 | $40.37 | $40.23 | 1,668 |
2022-10-10 | $40.54 | $40.54 | $40.43 | $40.43 | $40.29 | 418 |
2022-10-07 | $40.67 | $40.67 | $40.57 | $40.57 | $40.43 | 1,806 |
2022-10-06 | $40.75 | $40.86 | $40.75 | $40.77 | $40.64 | 1,094 |
2022-10-05 | $40.89 | $40.89 | $40.78 | $40.88 | $40.74 | 890 |
2022-10-04 | $41.10 | $41.22 | $41.10 | $41.15 | $41.01 | 6,232 |
2022-10-03 | $40.86 | $41.00 | $40.86 | $40.92 | $40.78 | 1,207 |
2022-09-30 | $40.90 | $41.01 | $40.72 | $40.72 | $40.46 | 9,518 |
2022-09-29 | $40.84 | $40.88 | $40.84 | $40.87 | $40.61 | 4,116 |
2022-09-28 | $40.90 | $41.16 | $40.17 | $41.03 | $40.77 | 48,792 |
2022-09-27 | $40.80 | $40.80 | $40.60 | $40.61 | $40.35 | 2,394 |
2022-09-26 | $41.15 | $41.17 | $40.86 | $40.86 | $40.60 | 2,453 |
2022-09-23 | $41.37 | $41.42 | $41.32 | $41.38 | $41.12 | 7,937 |
2022-09-22 | $41.61 | $41.67 | $41.53 | $41.53 | $41.27 | 53,188 |
2022-09-21 | $41.94 | $42.00 | $41.70 | $41.95 | $41.68 | 4,931 |
2022-09-20 | $41.76 | $41.88 | $41.76 | $41.80 | $41.53 | 14,028 |
2022-09-19 | $41.96 | $42.04 | $41.91 | $42.01 | $41.74 | 15,545 |
2022-09-16 | $42.12 | $42.12 | $42.05 | $42.08 | $41.81 | 14,370 |
2022-09-15 | $42.18 | $42.23 | $42.14 | $42.15 | $41.88 | 9,233 |
2022-09-14 | $42.24 | $42.33 | $42.07 | $42.31 | $42.04 | 14,093 |
2022-09-13 | $42.25 | $42.42 | $42.21 | $42.25 | $41.98 | 25,697 |
2022-09-12 | $42.67 | $42.67 | $42.50 | $42.62 | $42.35 | 19,099 |
2022-09-09 | $42.65 | $42.66 | $42.55 | $42.57 | $42.30 | 15,819 |
2022-09-08 | $42.61 | $42.66 | $42.55 | $42.55 | $42.28 | 6,157 |
2022-09-07 | $42.52 | $42.64 | $42.52 | $42.63 | $42.36 | 12,511 |
2022-09-06 | $42.40 | $42.40 | $42.33 | $42.33 | $42.06 | 3,534 |
2022-09-02 | $42.75 | $42.84 | $42.73 | $42.73 | $42.46 | 3,460 |
2022-09-01 | $42.63 | $42.63 | $42.56 | $42.60 | $42.33 | 475 |
2022-08-31 | $43.14 | $43.16 | $42.99 | $42.99 | $42.59 | 7,638 |
2022-08-30 | $43.25 | $43.27 | $43.19 | $43.19 | $42.79 | 2,285 |
2022-08-29 | $43.30 | $43.34 | $43.26 | $43.26 | $42.86 | 2,838 |
2022-08-26 | $43.50 | $43.50 | $43.41 | $43.41 | $43.01 | 7,973 |
2022-08-25 | $43.28 | $43.43 | $43.28 | $43.43 | $43.03 | 1,974 |
2022-08-24 | $43.26 | $43.27 | $43.20 | $43.22 | $42.81 | 2,553 |
2022-08-23 | $43.39 | $43.51 | $43.36 | $43.36 | $42.96 | 9,544 |
2022-08-22 | $43.39 | $43.39 | $43.33 | $43.35 | $42.95 | 11,772 |
2022-08-19 | $43.55 | $43.56 | $43.55 | $43.56 | $43.15 | 379 |
2022-08-18 | $43.94 | $43.94 | $43.84 | $43.84 | $43.43 | 6,240 |
2022-08-17 | $43.84 | $43.84 | $43.79 | $43.80 | $43.39 | 885 |
2022-08-16 | $43.91 | $44.03 | $43.91 | $44.03 | $43.62 | 1,154 |
2022-08-15 | $44.13 | $44.15 | $44.11 | $44.11 | $43.70 | 6,687 |
2022-08-12 | $43.99 | $44.05 | $43.99 | $44.05 | $43.64 | 171 |
2022-08-11 | $44.07 | $44.07 | $43.82 | $43.82 | $43.41 | 3,790 |
2022-08-10 | $44.21 | $44.21 | $44.01 | $44.04 | $43.63 | 4,248 |
2022-08-09 | $43.97 | $43.98 | $43.90 | $43.92 | $43.51 | 1,563 |
2022-08-08 | $43.92 | $44.03 | $43.92 | $44.02 | $43.61 | 4,088 |
2022-08-05 | $43.81 | $43.85 | $43.79 | $43.83 | $43.42 | 4,472 |
2022-08-04 | $44.10 | $44.25 | $44.10 | $44.25 | $43.84 | 3,089 |
2022-08-03 | $43.94 | $44.15 | $43.94 | $44.15 | $43.74 | 9,305 |
2022-08-02 | $44.29 | $44.39 | $43.95 | $43.95 | $43.54 | 5,251 |
2022-08-01 | $44.20 | $44.37 | $44.20 | $44.36 | $43.94 | 45,630 |
2022-07-29 | $44.19 | $44.44 | $44.18 | $44.27 | $43.75 | 56,895 |
2022-07-28 | $44.21 | $44.21 | $44.20 | $44.20 | $43.67 | 56,672 |
2022-07-27 | $43.93 | $43.95 | $43.92 | $43.92 | $43.40 | 1,755 |
2022-07-26 | $43.98 | $43.98 | $43.77 | $43.77 | $43.25 | 204 |
2022-07-25 | $43.82 | $43.83 | $43.82 | $43.83 | $43.31 | 3,223 |
2022-07-22 | $43.94 | $43.94 | $43.94 | $43.94 | $43.42 | 149 |
2022-07-21 | $43.31 | $43.58 | $43.31 | $43.56 | $43.05 | 24,759 |
2022-07-20 | $43.35 | $43.35 | $43.21 | $43.21 | $42.70 | 1,796 |
2022-07-19 | $43.28 | $43.28 | $43.19 | $43.19 | $42.68 | 13,824 |
2022-07-18 | $43.23 | $43.24 | $43.22 | $43.22 | $42.71 | 450 |
2022-07-15 | $43.29 | $43.32 | $43.27 | $43.28 | $42.77 | 7,385 |
2022-07-14 | $43.13 | $43.20 | $43.13 | $43.18 | $42.67 | 1,069 |
2022-07-13 | $43.32 | $43.35 | $43.32 | $43.33 | $42.81 | 10,842 |
2022-07-12 | $43.36 | $43.36 | $43.25 | $43.25 | $42.74 | 552 |
2022-07-11 | $43.15 | $43.23 | $43.15 | $43.18 | $42.67 | 1,636 |
2022-07-08 | $43.00 | $43.00 | $42.92 | $42.95 | $42.44 | 5,757 |
2022-07-07 | $43.15 | $43.15 | $43.08 | $43.09 | $42.57 | 369 |
2022-07-06 | $43.40 | $43.40 | $43.10 | $43.10 | $42.59 | 6,703 |
2022-07-05 | $43.48 | $43.48 | $43.43 | $43.43 | $42.92 | 3,107 |
2022-07-01 | $43.39 | $43.39 | $43.30 | $43.39 | $42.88 | 871 |
2022-06-30 | $43.24 | $43.24 | $43.19 | $43.19 | $42.57 | 2,202 |
2022-06-29 | $43.01 | $43.03 | $43.01 | $43.03 | $42.40 | 939 |
2022-06-28 | $42.84 | $42.84 | $42.84 | $42.84 | $42.22 | 1,073 |
2022-06-27 | $42.89 | $43.00 | $42.88 | $42.88 | $42.26 | 8,632 |
2022-06-24 | $43.17 | $43.29 | $43.14 | $43.14 | $42.51 | 1,669 |
2022-06-23 | $43.17 | $43.27 | $43.17 | $43.18 | $42.55 | 2,449 |
2022-06-22 | $43.03 | $43.04 | $43.00 | $43.02 | $42.40 | 8,296 |
2022-06-21 | $42.76 | $42.83 | $42.75 | $42.75 | $42.13 | 2,419 |
2022-06-17 | $42.94 | $42.94 | $42.90 | $42.91 | $42.29 | 1,118 |
2022-06-16 | $42.73 | $42.89 | $42.73 | $42.89 | $42.27 | 309 |
2022-06-15 | $42.69 | $42.83 | $42.60 | $42.83 | $42.21 | 5,602 |
2022-06-14 | $42.49 | $42.49 | $42.45 | $42.45 | $41.83 | 130 |
2022-06-13 | $43.02 | $43.02 | $42.70 | $42.70 | $42.08 | 854 |
2022-06-10 | $43.61 | $43.61 | $43.39 | $43.42 | $42.79 | 504 |
2022-06-09 | $43.83 | $43.83 | $43.79 | $43.79 | $43.16 | 176 |
2022-06-08 | $43.97 | $43.97 | $43.90 | $43.90 | $43.26 | 22,544 |
2022-06-07 | $44.01 | $44.07 | $43.98 | $44.00 | $43.36 | 3,684 |
2022-06-06 | $44.05 | $44.05 | $43.87 | $43.87 | $43.24 | 394 |
2022-06-03 | $44.09 | $44.11 | $44.09 | $44.11 | $43.48 | 130 |
2022-06-02 | $44.22 | $44.22 | $44.19 | $44.19 | $43.55 | 7,064 |
2022-06-01 | $44.37 | $44.37 | $44.15 | $44.16 | $43.52 | 2,697 |
2022-05-31 | $44.42 | $44.45 | $44.39 | $44.39 | $43.64 | 4,457 |
2022-05-27 | $44.74 | $44.76 | $44.73 | $44.73 | $43.97 | 8,100 |
2022-05-26 | $44.57 | $44.61 | $44.57 | $44.61 | $43.85 | 22,256 |
2022-05-25 | $44.52 | $44.53 | $44.42 | $44.53 | $43.77 | 2,443 |
2022-05-24 | $44.35 | $44.35 | $44.26 | $44.33 | $43.57 | 7,753 |
2022-05-23 | $44.12 | $44.12 | $44.01 | $44.01 | $43.26 | 3,900 |
2022-05-20 | $44.11 | $44.21 | $44.11 | $44.21 | $43.46 | 2,998 |
2022-05-19 | $44.15 | $44.15 | $44.04 | $44.04 | $43.29 | 267 |
2022-05-18 | $44.00 | $44.00 | $43.96 | $43.98 | $43.23 | 11,414 |
2022-05-17 | $43.93 | $43.95 | $43.87 | $43.87 | $43.12 | 1,189 |
2022-05-16 | $44.17 | $44.20 | $44.08 | $44.08 | $43.34 | 44,903 |
2022-05-13 | $44.14 | $44.14 | $44.05 | $44.05 | $43.31 | 160 |
2022-05-12 | $44.29 | $44.56 | $44.26 | $44.26 | $43.51 | 39,584 |
2022-05-11 | $43.93 | $44.19 | $43.92 | $44.19 | $43.44 | 774 |
2022-05-10 | $44.07 | $44.12 | $44.01 | $44.01 | $43.26 | 1,288 |
2022-05-09 | $43.80 | $43.92 | $43.72 | $43.92 | $43.17 | 1,304 |
2022-05-06 | $43.90 | $43.97 | $43.78 | $43.83 | $43.09 | 2,072 |
2022-05-05 | $44.12 | $44.12 | $43.91 | $44.06 | $43.31 | 7,292 |
2022-05-04 | $44.21 | $44.43 | $44.20 | $44.43 | $43.67 | 1,291 |
2022-05-03 | $44.35 | $44.35 | $44.24 | $44.24 | $43.49 | 187 |
2022-05-02 | $44.14 | $44.16 | $44.13 | $44.16 | $43.41 | 252 |
2022-04-29 | $44.50 | $44.50 | $44.50 | $44.50 | $43.65 | 54 |
2022-04-28 | $44.74 | $44.75 | $44.70 | $44.75 | $43.90 | 2,235 |
2022-04-27 | $44.92 | $44.94 | $44.84 | $44.84 | $43.98 | 1,597 |
2022-04-26 | $45.02 | $45.08 | $44.98 | $45.04 | $44.18 | 9,125 |
2022-04-25 | $44.89 | $45.00 | $44.89 | $44.90 | $44.04 | 9,995 |
2022-04-22 | $44.75 | $44.76 | $44.70 | $44.70 | $43.84 | 2,515 |
2022-04-21 | $44.87 | $44.87 | $44.75 | $44.80 | $43.94 | 134,441 |
2022-04-20 | $44.89 | $45.02 | $44.79 | $45.01 | $44.15 | 4,921 |
2022-04-19 | $44.80 | $44.80 | $44.73 | $44.73 | $43.88 | 230 |
2022-04-18 | $45.11 | $45.11 | $44.99 | $44.99 | $44.13 | 347 |
2022-04-14 | $45.28 | $45.28 | $45.11 | $45.11 | $44.25 | 1,678 |
2022-04-13 | $45.47 | $45.47 | $45.43 | $45.43 | $44.56 | 114 |
2022-04-12 | $45.48 | $45.48 | $45.37 | $45.37 | $44.51 | 228 |
2022-04-11 | $45.32 | $45.32 | $45.27 | $45.27 | $44.41 | 480 |
2022-04-08 | $45.62 | $45.62 | $45.56 | $45.56 | $44.70 | 541 |
2022-04-07 | $45.83 | $45.83 | $45.81 | $45.81 | $44.93 | 697 |
2022-04-06 | $45.86 | $45.97 | $45.86 | $45.93 | $45.06 | 649 |
2022-04-05 | $46.37 | $46.38 | $46.12 | $46.12 | $45.24 | 7,763 |
2022-04-04 | $46.51 | $46.51 | $46.51 | $46.51 | $45.62 | 61 |
2022-04-01 | $46.55 | $46.57 | $46.55 | $46.55 | $45.66 | 1,710 |
2022-03-31 | $46.65 | $46.65 | $46.65 | $46.65 | $45.70 | 233 |
2022-03-30 | $46.56 | $46.64 | $46.56 | $46.62 | $45.67 | 1,347 |
2022-03-29 | $46.40 | $46.47 | $46.40 | $46.45 | $45.50 | 1,378 |
2022-03-28 | $46.29 | $46.29 | $46.17 | $46.24 | $45.29 | 10,226 |
2022-03-25 | $46.05 | $46.12 | $46.05 | $46.12 | $45.17 | 1,130 |
2022-03-24 | $46.32 | $46.51 | $46.32 | $46.40 | $45.45 | 7,381 |
2022-03-23 | $46.35 | $46.52 | $46.34 | $46.52 | $45.57 | 6,342 |
2022-03-22 | $46.37 | $46.37 | $46.26 | $46.26 | $45.31 | 1,133 |
2022-03-21 | $46.65 | $46.68 | $46.49 | $46.49 | $45.54 | 5,489 |
2022-03-18 | $46.84 | $46.88 | $46.84 | $46.88 | $45.92 | 4,502 |
2022-03-17 | $46.77 | $46.77 | $46.72 | $46.72 | $45.77 | 666,161 |
2022-03-16 | $46.58 | $46.67 | $46.57 | $46.67 | $45.72 | 260 |
2022-03-15 | $46.63 | $46.65 | $46.48 | $46.52 | $45.57 | 1,086 |
2022-03-14 | $46.50 | $46.50 | $46.50 | $46.50 | $45.55 | 1 |
2022-03-11 | $46.95 | $47.01 | $46.94 | $46.95 | $46.95 | 9,092 |
2022-03-10 | $46.95 | $46.99 | $46.94 | $46.99 | $46.99 | 576 |
2022-03-09 | $47.26 | $47.27 | $47.21 | $47.23 | $47.23 | 1,127 |
2022-03-08 | $47.34 | $47.39 | $47.33 | $47.33 | $47.33 | 78,362 |
2022-03-07 | $47.77 | $47.77 | $47.60 | $47.61 | $47.61 | 5,710 |
2022-03-04 | $47.90 | $47.92 | $47.84 | $47.89 | $47.89 | 210,697 |
2022-03-03 | $47.63 | $47.73 | $47.59 | $47.68 | $47.68 | 1,453 |
2022-03-02 | $47.89 | $47.89 | $47.58 | $47.58 | $47.58 | 2,085 |
2022-03-01 | $48.20 | $48.20 | $48.12 | $48.12 | $48.12 | 748 |
2022-02-28 | $47.89 | $47.89 | $47.89 | $47.89 | $47.81 | 278 |
2022-02-25 | $47.58 | $47.63 | $47.58 | $47.63 | $47.55 | 100 |
2022-02-24 | $47.64 | $47.66 | $47.56 | $47.56 | $47.48 | 1,742 |
2022-02-23 | $47.60 | $47.60 | $47.60 | $47.60 | $47.52 | 226 |
2022-02-22 | $47.74 | $47.79 | $47.74 | $47.79 | $47.71 | 1,156 |
2022-02-18 | $47.80 | $47.83 | $47.80 | $47.83 | $47.75 | 1,526 |
2022-02-17 | $47.68 | $47.72 | $47.68 | $47.70 | $47.62 | 4,011 |
2022-02-16 | $47.65 | $47.65 | $47.62 | $47.62 | $47.55 | 169 |
2022-02-15 | $47.57 | $47.57 | $47.57 | $47.57 | $47.49 | 1,366 |
2022-02-14 | $47.86 | $47.86 | $47.73 | $47.75 | $47.67 | 1,168 |
2022-02-11 | $47.96 | $47.96 | $47.96 | $47.96 | $47.88 | 1,527 |
2022-02-10 | $47.98 | $47.98 | $47.75 | $47.75 | $47.67 | 1,527 |
2022-02-09 | $48.21 | $48.21 | $48.14 | $48.14 | $48.06 | 1,512 |
2022-02-08 | $48.08 | $48.12 | $48.06 | $48.06 | $47.98 | 2,254 |
2022-02-07 | $48.20 | $48.20 | $48.20 | $48.20 | $48.12 | 1 |
2022-02-04 | $48.23 | $48.23 | $48.18 | $48.18 | $48.10 | 622 |
2022-02-03 | $48.54 | $48.54 | $48.54 | $48.54 | $48.46 | 1,774 |
2022-02-02 | $48.76 | $48.76 | $48.74 | $48.75 | $48.67 | 1,774 |
2022-02-01 | $48.64 | $48.66 | $48.61 | $48.66 | $48.58 | 1,345 |
2022-01-31 | $48.71 | $48.71 | $48.71 | $48.71 | $48.59 | 8,730 |
2022-01-28 | $48.72 | $48.77 | $48.72 | $48.77 | $48.64 | 8,730 |
2022-01-27 | $48.79 | $48.82 | $48.74 | $48.74 | $48.61 | 418,216 |
2022-01-26 | $48.84 | $48.84 | $48.62 | $48.62 | $48.49 | 1,100 |
2022-01-25 | $48.80 | $48.80 | $48.80 | $48.80 | $48.67 | 1,623 |
2022-01-24 | $48.97 | $49.00 | $48.88 | $48.88 | $48.75 | 1,623 |
2022-01-21 | $48.97 | $48.97 | $48.97 | $48.97 | $48.84 | 0 |
2022-01-20 | $48.82 | $48.82 | $48.82 | $48.82 | $48.69 | 176 |
2022-01-19 | $48.79 | $48.79 | $48.79 | $48.79 | $48.66 | 176 |
2022-01-18 | $48.66 | $48.66 | $48.66 | $48.66 | $48.53 | 0 |
2022-01-14 | $49.00 | $49.00 | $49.00 | $49.00 | $48.87 | 0 |
2022-01-13 | $49.25 | $49.25 | $49.25 | $49.25 | $49.12 | 9 |
2022-01-12 | $49.14 | $49.14 | $49.14 | $49.14 | $49.01 | 9 |
2022-01-11 | $49.15 | $49.15 | $49.15 | $49.15 | $49.02 | 9 |
2022-01-10 | $49.03 | $49.03 | $49.03 | $49.03 | $48.90 | 10 |
2022-01-07 | $49.08 | $49.08 | $49.08 | $49.08 | $48.95 | 10 |
2022-01-06 | $49.19 | $49.19 | $49.19 | $49.19 | $49.06 | 2 |
2022-01-05 | $49.25 | $49.25 | $49.25 | $49.25 | $49.12 | 1 |
2022-01-04 | $49.38 | $49.38 | $49.38 | $49.38 | $49.25 | 0 |
2022-01-03 | $49.46 | $49.46 | $49.46 | $49.46 | $49.33 | 1 |
2021-12-31 | $49.84 | $49.84 | $49.84 | $49.84 | $49.71 | 1 |
2021-12-30 | $49.82 | $49.82 | $49.82 | $49.82 | $49.69 | 2 |
2021-12-29 | $49.71 | $49.71 | $49.71 | $49.71 | $49.58 | 2 |
2021-12-28 | $49.94 | $49.94 | $49.94 | $49.94 | $49.75 | 1 |
2021-12-27 | $49.96 | $49.96 | $49.96 | $49.96 | $49.77 | 1 |
2021-12-23 | $49.91 | $49.91 | $49.91 | $49.91 | $49.72 | 1 |
2021-12-22 | $50.00 | $50.00 | $50.00 | $50.00 | $49.81 | 1 |
2021-12-21 | $49.91 | $49.91 | $49.91 | $49.91 | $49.72 | 2 |
2021-12-20 | $49.97 | $49.97 | $49.97 | $49.97 | $49.78 | 3 |
2021-12-17 | $50.07 | $50.07 | $50.07 | $50.07 | $49.87 | 3 |
2021-12-16 | $49.97 | $49.97 | $49.97 | $49.97 | $49.77 | 501 |
2021-12-15 | $49.95 | $49.95 | $49.89 | $49.92 | $49.73 | 501 |
2021-12-14 | $49.99 | $49.99 | $49.99 | $49.99 | $49.79 | 0 |
2021-12-13 | $50.06 | $50.06 | $50.06 | $50.06 | $49.87 | 1 |
2021-12-10 | $49.89 | $49.89 | $49.89 | $49.89 | $49.70 | 1 |
2021-12-09 | $49.85 | $49.85 | $49.85 | $49.85 | $49.66 | 2 |
2021-12-08 | $50.00 | $50.00 | $49.98 | $49.98 | $49.79 | 101 |
PGIM Total Return Bond ETF (PTRB) News Headlines
Recent PGIM Total Return Bond ETF (PTRB) News
Similar Companies to PGIM Total Return Bond ETF (PTRB) 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 | -- | -- | -- |