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.

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

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.