T. Rowe Price Equity Income ETF (TEQI) Exchange: NYSE ARCA
Data as of April 19, 2024
$38.10 ($-0.61) -1.57%
T. Rowe Price Equity Income ETF - Daily Information
Click for more stock information on T. Rowe Price Equity Income ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $38.41 |
Previous Close | $38.10 |
High | $38.58 |
Low | $38.03 |
Adjusted Open | $38.41 |
Previous Adjusted Close | $38.10 |
Adjusted High | $38.58 |
Adjusted Low | $38.03 |
About T. Rowe Price Equity Income ETF (TEQI)
The fund will normally invest at least 80% of its assets in common stocks listed in the United States, with an emphasis on large-capitalization stocks that have a strong track record of paying dividends or that are believed to be undervalued (or futures that have similar economic characteristics). The fund typically employs a “value” approach in selecting investments. The fund’s in-house research team seeks companies that appear to be undervalued by various measures and may be temporarily out of favor but have good prospects for capital appreciation and dividend growth. The fund primarily invests in exchange-traded securities that trade synchronously with the fund’s shares, cash, and cash equivalents. The fund may also invest in American Depository Receipts (ADRs) and common stocks listed on a foreign exchange that trade on such exchange synchronously with the fund’s shares (i.e., during the U.S. listing exchange’s trading hours). The fund is an actively managed, exchange-traded fund (ETF) that does not disclose portfolio holdings daily. In order to provide market participants with information on the fund’s investments, the fund will publish a “Proxy Portfolio” on its website daily. A Proxy Portfolio is a basket of securities that is designed to closely track the daily performance of the fund’s portfolio holdings. While the Proxy Portfolio includes some of the fund’s holdings, it is not the fund’s actual portfolio. The Proxy Portfolio could be a broad-based securities index or the fund’s recently disclosed portfolio holdings. The Proxy Portfolio will be determined such that at least 80% of its total assets will overlap with the portfolio weightings of the fund at the beginning of each trading day (Portfolio Overlap) and the Portfolio Overlap may fluctuate throughout the day. The fund’s Portfolio Overlap is available on the fund’s website daily. Each day, the website will also provide the fund’s Tracking Error, which means the standard deviation over the past three months of the daily proxy spread (i.e., the difference, in percentage terms, between the Proxy Portfolio’s per share NAV and that of the fund at the end of the trading day). In selecting investments, the fund’s investment adviser generally looks for companies in the aggregate with one or more of the following: an established operating history; above-average dividend yield relative to the broader equity market; low price/earnings ratio relative to the broader equity market; a sound balance sheet and other positive financial characteristics; or low stock price relative to a company’s underlying value as measured by assets, cash flow, or business franchises. The adviser generally seeks investments in large-capitalization companies and the fund’s yield, which reflects the level of dividends paid by the fund, is expected to normally exceed the yield of the Russell 1000® Value Index. In pursuing its investment objective(s), the fund has the discretion to deviate from its normal investment criteria. These situations might arise when the adviser believes a security could increase in value for a variety of reasons, including an extraordinary corporate event, a new product introduction or innovation, a favorable competitive development, or a change in management. In all circumstances, the fund will limit allowable investments to those investments described in the Statement of Additional Information. The fund may at times invest significantly in certain sectors, such as the financials sector. The fund may sell securities for a variety of reasons, such as to secure gains, limit losses, or redeploy assets into more promising opportunities.
Invest in T. Rowe Price Equity Income ETF (TEQI)
Historical Stock Data for T. Rowe Price Equity Income ETF (TEQI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $38.41 | $38.58 | $38.03 | $38.10 | $38.10 | 9,323 |
2024-04-11 | $38.92 | $38.92 | $38.42 | $38.71 | $38.71 | 9,494 |
2024-04-10 | $38.87 | $38.98 | $38.71 | $38.83 | $38.83 | 73,593 |
2024-04-09 | $39.07 | $39.42 | $39.07 | $39.28 | $39.28 | 50,428 |
2024-04-08 | $39.36 | $39.36 | $39.22 | $39.24 | $39.24 | 44,076 |
2024-04-05 | $39.03 | $39.25 | $39.03 | $39.21 | $39.21 | 32,791 |
2024-04-04 | $39.60 | $39.60 | $38.91 | $38.95 | $38.95 | 12,793 |
2024-04-03 | $39.28 | $39.33 | $39.15 | $39.24 | $39.24 | 25,636 |
2024-04-02 | $39.31 | $39.31 | $39.16 | $39.17 | $39.17 | 3,558 |
2024-04-01 | $39.65 | $39.65 | $39.40 | $39.46 | $39.46 | 7,883 |
2024-03-28 | $39.60 | $39.66 | $39.50 | $39.64 | $39.64 | 11,349 |
2024-03-27 | $39.10 | $39.51 | $39.10 | $39.51 | $39.51 | 10,884 |
2024-03-26 | $39.11 | $39.11 | $38.84 | $38.84 | $38.84 | 18,017 |
2024-03-25 | $39.00 | $39.03 | $38.93 | $38.96 | $38.96 | 18,370 |
2024-03-22 | $39.49 | $39.49 | $39.15 | $39.15 | $39.15 | 22,880 |
2024-03-21 | $39.46 | $39.46 | $39.37 | $39.37 | $39.37 | 6,582 |
2024-03-20 | $38.84 | $39.16 | $38.82 | $39.15 | $39.15 | 16,887 |
2024-03-19 | $38.56 | $38.93 | $38.56 | $38.84 | $38.84 | 84,500 |
2024-03-18 | $38.59 | $38.67 | $38.53 | $38.59 | $38.59 | 9,769 |
2024-03-15 | $38.28 | $38.59 | $38.28 | $38.50 | $38.50 | 3,125 |
2024-03-14 | $38.78 | $38.78 | $38.47 | $38.55 | $38.55 | 4,470 |
2024-03-13 | $38.75 | $38.96 | $38.75 | $38.83 | $38.83 | 6,656 |
2024-03-12 | $38.62 | $38.79 | $38.59 | $38.76 | $38.76 | 4,503 |
2024-03-11 | $38.50 | $38.74 | $38.46 | $38.74 | $38.74 | 10,111 |
2024-03-08 | $38.75 | $38.78 | $38.60 | $38.60 | $38.60 | 6,400 |
2024-03-07 | $38.54 | $38.62 | $38.54 | $38.60 | $38.60 | 1,959 |
2024-03-06 | $38.27 | $38.41 | $38.23 | $38.33 | $38.33 | 19,070 |
2024-03-05 | $38.14 | $38.27 | $37.94 | $38.06 | $38.06 | 9,211 |
2024-03-04 | $38.05 | $38.22 | $38.05 | $38.14 | $38.14 | 2,886 |
2024-03-01 | $37.78 | $37.97 | $37.78 | $37.96 | $37.96 | 8,433 |
2024-02-29 | $37.91 | $37.98 | $37.80 | $37.98 | $37.98 | 7,493 |
2024-02-28 | $37.82 | $37.92 | $37.77 | $37.77 | $37.77 | 3,948 |
2024-02-27 | $37.75 | $37.80 | $37.73 | $37.80 | $37.80 | 5,586 |
2024-02-26 | $37.83 | $37.93 | $37.68 | $37.69 | $37.69 | 10,354 |
2024-02-23 | $37.81 | $37.95 | $37.81 | $37.89 | $37.89 | 9,185 |
2024-02-22 | $37.67 | $37.79 | $37.58 | $37.75 | $37.75 | 29,471 |
2024-02-21 | $37.25 | $37.49 | $37.25 | $37.49 | $37.49 | 17,008 |
2024-02-20 | $37.21 | $37.40 | $37.21 | $37.24 | $37.24 | 9,162 |
2024-02-16 | $37.29 | $37.54 | $37.29 | $37.40 | $37.40 | 3,278 |
2024-02-15 | $36.91 | $37.43 | $36.91 | $37.43 | $37.43 | 35,554 |
2024-02-14 | $36.81 | $36.85 | $36.65 | $36.85 | $36.85 | 12,757 |
2024-02-13 | $36.73 | $36.73 | $36.35 | $36.57 | $36.57 | 30,659 |
2024-02-12 | $36.75 | $37.19 | $36.75 | $37.08 | $37.08 | 6,769 |
2024-02-09 | $36.65 | $36.77 | $36.59 | $36.77 | $36.77 | 8,255 |
2024-02-08 | $36.58 | $36.69 | $36.53 | $36.66 | $36.66 | 60,117 |
2024-02-07 | $36.63 | $36.63 | $36.48 | $36.60 | $36.60 | 13,797 |
2024-02-06 | $36.33 | $36.56 | $36.33 | $36.50 | $36.50 | 32,358 |
2024-02-05 | $36.48 | $36.48 | $36.20 | $36.31 | $36.31 | 16,470 |
2024-02-02 | $36.49 | $36.73 | $36.38 | $36.64 | $36.64 | 10,071 |
2024-02-01 | $36.49 | $36.66 | $36.27 | $36.66 | $36.66 | 7,202 |
2024-01-31 | $36.87 | $36.89 | $36.54 | $36.54 | $36.54 | 2,723 |
2024-01-30 | $36.62 | $36.83 | $36.62 | $36.79 | $36.79 | 3,189 |
2024-01-29 | $36.57 | $36.74 | $36.56 | $36.74 | $36.74 | 5,310 |
2024-01-26 | $36.57 | $36.70 | $36.57 | $36.65 | $36.65 | 15,450 |
2024-01-25 | $36.55 | $36.56 | $36.30 | $36.56 | $36.56 | 8,133 |
2024-01-24 | $36.56 | $36.56 | $36.32 | $36.32 | $36.32 | 8,451 |
2024-01-23 | $36.39 | $36.41 | $36.24 | $36.35 | $36.35 | 26,750 |
2024-01-22 | $36.27 | $36.37 | $36.25 | $36.33 | $36.33 | 5,603 |
2024-01-19 | $35.85 | $36.19 | $35.81 | $36.17 | $36.17 | 10,333 |
2024-01-18 | $35.68 | $35.83 | $35.53 | $35.83 | $35.83 | 7,305 |
2024-01-17 | $35.68 | $35.87 | $35.60 | $35.70 | $35.70 | 5,037 |
2024-01-16 | $36.40 | $36.40 | $35.90 | $35.96 | $35.96 | 12,854 |
2024-01-12 | $36.47 | $36.47 | $36.26 | $36.33 | $36.33 | 2,958 |
2024-01-11 | $36.42 | $36.42 | $36.23 | $36.39 | $36.39 | 2,460 |
2024-01-10 | $36.51 | $36.57 | $36.39 | $36.52 | $36.52 | 5,675 |
2024-01-09 | $36.53 | $36.57 | $36.46 | $36.55 | $36.55 | 11,012 |
2024-01-08 | $36.57 | $36.76 | $36.47 | $36.75 | $36.75 | 7,601 |
2024-01-05 | $36.39 | $36.76 | $36.39 | $36.63 | $36.63 | 9,121 |
2024-01-04 | $36.50 | $36.70 | $36.46 | $36.46 | $36.46 | 11,939 |
2024-01-03 | $36.66 | $36.66 | $36.50 | $36.50 | $36.50 | 6,632 |
2024-01-02 | $36.50 | $36.86 | $36.50 | $36.73 | $36.73 | 4,326 |
2023-12-29 | $36.68 | $36.68 | $36.45 | $36.53 | $36.53 | 9,365 |
2023-12-28 | $36.58 | $36.69 | $36.58 | $36.65 | $36.65 | 6,732 |
2023-12-27 | $36.64 | $36.64 | $36.51 | $36.55 | $36.55 | 13,594 |
2023-12-26 | $36.33 | $36.62 | $36.33 | $36.56 | $36.56 | 11,526 |
2023-12-22 | $36.40 | $36.46 | $36.33 | $36.35 | $36.35 | 8,510 |
2023-12-21 | $36.21 | $36.25 | $35.99 | $36.25 | $36.25 | 22,668 |
2023-12-20 | $36.38 | $36.47 | $35.95 | $35.95 | $35.95 | 8,784 |
2023-12-19 | $36.55 | $36.65 | $36.50 | $36.65 | $36.44 | 15,340 |
2023-12-18 | $36.58 | $36.58 | $36.39 | $36.40 | $36.18 | 2,539 |
2023-12-15 | $36.48 | $36.48 | $36.24 | $36.40 | $36.19 | 13,265 |
2023-12-14 | $36.33 | $36.69 | $36.33 | $36.56 | $36.35 | 20,762 |
2023-12-13 | $35.47 | $36.09 | $35.39 | $36.08 | $36.08 | 7,680 |
2023-12-12 | $35.45 | $35.49 | $35.33 | $35.45 | $35.45 | 10,448 |
2023-12-11 | $35.36 | $35.43 | $35.36 | $35.43 | $35.43 | 2,676 |
2023-12-08 | $35.21 | $35.25 | $35.14 | $35.20 | $35.20 | 8,288 |
2023-12-07 | $35.07 | $35.09 | $34.97 | $35.08 | $35.08 | 2,540 |
2023-12-06 | $35.10 | $35.15 | $34.84 | $34.84 | $34.84 | 4,363 |
2023-12-05 | $35.00 | $35.00 | $34.88 | $34.88 | $34.88 | 12,050 |
2023-12-04 | $35.09 | $35.18 | $35.08 | $35.18 | $35.18 | 7,234 |
2023-12-01 | $34.84 | $35.17 | $34.75 | $35.16 | $35.16 | 12,610 |
2023-11-30 | $34.67 | $34.84 | $34.64 | $34.84 | $34.84 | 12,632 |
2023-11-29 | $34.63 | $34.65 | $34.47 | $34.50 | $34.50 | 10,456 |
2023-11-28 | $34.41 | $34.58 | $34.41 | $34.45 | $34.45 | 3,282 |
2023-11-27 | $34.49 | $34.49 | $34.39 | $34.48 | $34.48 | 12,934 |
2023-11-24 | $34.58 | $34.62 | $34.54 | $34.54 | $34.54 | 5,468 |
2023-11-22 | $34.34 | $34.40 | $34.20 | $34.40 | $34.40 | 5,020 |
2023-11-21 | $34.29 | $34.29 | $34.16 | $34.25 | $34.25 | 19,221 |
2023-11-20 | $34.19 | $34.37 | $34.14 | $34.29 | $34.29 | 15,232 |
2023-11-17 | $34.10 | $34.17 | $34.10 | $34.14 | $34.14 | 7,781 |
2023-11-16 | $34.08 | $34.08 | $33.89 | $34.02 | $34.02 | 9,761 |
2023-11-15 | $33.93 | $34.18 | $33.93 | $34.05 | $34.05 | 13,469 |
2023-11-14 | $33.73 | $33.95 | $33.73 | $33.85 | $33.85 | 5,581 |
2023-11-13 | $33.19 | $33.24 | $33.17 | $33.19 | $33.19 | 3,760 |
2023-11-10 | $33.10 | $33.21 | $32.91 | $33.21 | $33.21 | 4,952 |
2023-11-09 | $33.21 | $33.23 | $32.88 | $32.88 | $32.88 | 26,369 |
2023-11-08 | $33.35 | $33.35 | $33.09 | $33.21 | $33.21 | 13,169 |
2023-11-07 | $33.37 | $33.37 | $33.30 | $33.30 | $33.30 | 5,478 |
2023-11-06 | $33.74 | $33.74 | $33.46 | $33.50 | $33.50 | 7,397 |
2023-11-03 | $33.73 | $33.77 | $33.64 | $33.64 | $33.64 | 15,097 |
2023-11-02 | $32.83 | $33.31 | $32.83 | $33.29 | $33.29 | 21,956 |
2023-11-01 | $32.38 | $32.58 | $32.32 | $32.54 | $32.54 | 24,348 |
2023-10-31 | $32.33 | $32.39 | $32.24 | $32.39 | $32.39 | 42,526 |
2023-10-30 | $32.07 | $32.26 | $32.07 | $32.22 | $32.22 | 4,725 |
2023-10-27 | $32.36 | $32.36 | $31.75 | $31.83 | $31.83 | 10,032 |
2023-10-26 | $32.34 | $32.52 | $32.33 | $32.35 | $32.35 | 5,590 |
2023-10-25 | $32.57 | $32.57 | $32.35 | $32.41 | $32.41 | 12,192 |
2023-10-24 | $32.51 | $32.66 | $32.49 | $32.59 | $32.59 | 10,066 |
2023-10-23 | $32.44 | $32.59 | $32.30 | $32.31 | $32.31 | 13,019 |
2023-10-20 | $33.13 | $33.13 | $32.59 | $32.59 | $32.59 | 7,689 |
2023-10-19 | $33.38 | $33.45 | $33.03 | $33.08 | $33.08 | 8,837 |
2023-10-18 | $33.65 | $33.65 | $33.31 | $33.31 | $33.31 | 7,367 |
2023-10-17 | $33.24 | $33.78 | $33.24 | $33.67 | $33.67 | 13,817 |
2023-10-16 | $33.29 | $33.53 | $33.25 | $33.47 | $33.47 | 19,182 |
2023-10-13 | $33.16 | $33.22 | $33.00 | $33.05 | $33.05 | 13,598 |
2023-10-12 | $33.35 | $33.35 | $32.86 | $33.00 | $33.00 | 26,218 |
2023-10-11 | $33.35 | $33.35 | $33.11 | $33.30 | $33.30 | 9,150 |
2023-10-10 | $33.21 | $33.46 | $33.21 | $33.29 | $33.29 | 18,434 |
2023-10-09 | $32.82 | $33.05 | $32.71 | $33.05 | $33.05 | 6,893 |
2023-10-06 | $32.39 | $32.86 | $32.19 | $32.76 | $32.76 | 4,171 |
2023-10-05 | $32.43 | $32.56 | $32.33 | $32.52 | $32.52 | 11,423 |
2023-10-04 | $32.56 | $32.56 | $32.34 | $32.56 | $32.56 | 7,900 |
2023-10-03 | $32.73 | $32.73 | $32.40 | $32.50 | $32.50 | 8,764 |
2023-10-02 | $33.27 | $33.27 | $32.72 | $32.87 | $32.87 | 10,884 |
2023-09-29 | $33.56 | $33.56 | $33.24 | $33.28 | $33.28 | 5,656 |
2023-09-28 | $33.38 | $33.53 | $33.35 | $33.43 | $33.43 | 2,781 |
2023-09-27 | $33.32 | $33.34 | $33.14 | $33.29 | $33.29 | 6,831 |
2023-09-26 | $33.63 | $33.70 | $33.39 | $33.48 | $33.48 | 18,142 |
2023-09-25 | $33.75 | $34.04 | $33.75 | $34.04 | $33.86 | 17,522 |
2023-09-22 | $34.04 | $34.07 | $33.84 | $33.87 | $33.69 | 9,869 |
2023-09-21 | $34.25 | $34.26 | $34.04 | $34.04 | $33.86 | 5,648 |
2023-09-20 | $34.67 | $34.79 | $34.43 | $34.43 | $34.25 | 8,328 |
2023-09-19 | $34.64 | $34.64 | $34.42 | $34.56 | $34.38 | 5,317 |
2023-09-18 | $34.70 | $34.70 | $34.57 | $34.62 | $34.44 | 10,621 |
2023-09-15 | $34.73 | $34.78 | $34.59 | $34.59 | $34.41 | 10,555 |
2023-09-14 | $34.67 | $34.81 | $34.67 | $34.81 | $34.62 | 5,288 |
2023-09-13 | $34.52 | $34.52 | $34.29 | $34.37 | $34.19 | 23,539 |
2023-09-12 | $34.34 | $34.57 | $34.34 | $34.49 | $34.31 | 15,958 |
2023-09-11 | $34.43 | $34.43 | $34.29 | $34.34 | $34.16 | 8,337 |
2023-09-08 | $34.22 | $34.22 | $34.15 | $34.19 | $34.19 | 3,972 |
2023-09-07 | $34.11 | $34.20 | $34.07 | $34.10 | $34.10 | 5,747 |
2023-09-06 | $34.33 | $34.38 | $34.13 | $34.27 | $34.27 | 15,472 |
2023-09-05 | $34.71 | $34.71 | $34.43 | $34.44 | $34.44 | 7,750 |
2023-09-01 | $34.80 | $34.83 | $34.60 | $34.69 | $34.69 | 9,308 |
2023-08-31 | $34.81 | $34.81 | $34.59 | $34.59 | $34.59 | 7,407 |
2023-08-30 | $34.76 | $34.86 | $34.66 | $34.74 | $34.74 | 28,215 |
2023-08-29 | $34.46 | $34.70 | $34.46 | $34.69 | $34.69 | 6,185 |
2023-08-28 | $34.49 | $34.49 | $34.32 | $34.41 | $34.41 | 2,982 |
2023-08-25 | $34.20 | $34.25 | $33.95 | $34.19 | $34.19 | 2,221 |
2023-08-24 | $34.22 | $34.22 | $34.01 | $34.01 | $34.01 | 5,345 |
2023-08-23 | $34.11 | $34.24 | $34.11 | $34.24 | $34.24 | 4,196 |
2023-08-22 | $34.25 | $34.25 | $34.11 | $34.11 | $34.11 | 12,595 |
2023-08-21 | $34.45 | $34.45 | $34.21 | $34.38 | $34.38 | 7,476 |
2023-08-18 | $34.13 | $34.40 | $34.13 | $34.36 | $34.36 | 20,072 |
2023-08-17 | $34.56 | $34.56 | $34.27 | $34.27 | $34.27 | 14,456 |
2023-08-16 | $35.56 | $35.56 | $34.43 | $34.45 | $34.45 | 9,644 |
2023-08-15 | $34.85 | $34.85 | $34.58 | $34.58 | $34.58 | 17,839 |
2023-08-14 | $35.32 | $35.36 | $35.08 | $35.11 | $35.11 | 10,056 |
2023-08-11 | $35.10 | $35.34 | $35.08 | $35.29 | $35.29 | 15,532 |
2023-08-10 | $35.45 | $35.62 | $35.20 | $35.25 | $35.25 | 9,461 |
2023-08-09 | $35.41 | $35.42 | $35.21 | $35.21 | $35.21 | 7,340 |
2023-08-08 | $35.11 | $35.26 | $34.91 | $35.26 | $35.26 | 7,837 |
2023-08-07 | $35.28 | $35.44 | $35.28 | $35.42 | $35.42 | 4,958 |
2023-08-04 | $35.37 | $35.50 | $35.13 | $35.13 | $35.13 | 14,096 |
2023-08-03 | $35.25 | $35.35 | $35.13 | $35.27 | $35.27 | 13,027 |
2023-08-02 | $35.43 | $35.56 | $35.43 | $35.47 | $35.47 | 10,367 |
2023-08-01 | $35.87 | $35.87 | $35.68 | $35.79 | $35.79 | 12,356 |
2023-07-31 | $35.90 | $35.90 | $35.85 | $35.89 | $35.89 | 6,574 |
2023-07-28 | $35.97 | $35.97 | $35.76 | $35.79 | $35.79 | 1,331 |
2023-07-27 | $36.00 | $36.02 | $35.71 | $35.71 | $35.71 | 4,055 |
2023-07-26 | $35.86 | $35.87 | $35.74 | $35.84 | $35.84 | 11,059 |
2023-07-25 | $35.72 | $35.82 | $35.72 | $35.74 | $35.74 | 8,420 |
2023-07-24 | $35.82 | $35.85 | $35.76 | $35.76 | $35.76 | 6,171 |
2023-07-21 | $35.65 | $35.65 | $35.47 | $35.57 | $35.57 | 10,012 |
2023-07-20 | $35.29 | $35.49 | $35.29 | $35.49 | $35.49 | 84,331 |
2023-07-19 | $35.15 | $35.25 | $35.15 | $35.23 | $35.23 | 9,279 |
2023-07-18 | $34.72 | $35.02 | $34.72 | $34.93 | $34.93 | 4,133 |
2023-07-17 | $34.66 | $34.75 | $34.65 | $34.69 | $34.69 | 8,228 |
2023-07-14 | $34.97 | $34.97 | $34.69 | $34.69 | $34.69 | 7,653 |
2023-07-13 | $34.82 | $34.93 | $34.80 | $34.93 | $34.93 | 4,561 |
2023-07-12 | $34.84 | $34.86 | $34.71 | $34.71 | $34.71 | 6,458 |
2023-07-11 | $34.33 | $34.63 | $34.33 | $34.63 | $34.63 | 9,072 |
2023-07-10 | $34.18 | $34.29 | $34.18 | $34.23 | $34.23 | 9,028 |
2023-07-07 | $34.24 | $34.38 | $34.17 | $34.17 | $34.17 | 3,349 |
2023-07-06 | $34.10 | $34.10 | $33.93 | $34.10 | $34.10 | 6,253 |
2023-07-05 | $34.43 | $34.46 | $34.36 | $34.44 | $34.44 | 6,768 |
2023-07-03 | $34.44 | $34.58 | $34.40 | $34.58 | $34.58 | 3,421 |
2023-06-30 | $34.41 | $34.51 | $34.34 | $34.46 | $34.46 | 5,562 |
2023-06-29 | $33.90 | $34.14 | $33.90 | $34.14 | $34.14 | 3,088 |
2023-06-28 | $33.92 | $33.92 | $33.74 | $33.82 | $33.82 | 17,771 |
2023-06-27 | $33.63 | $33.97 | $33.60 | $33.95 | $33.95 | 4,330 |
2023-06-26 | $33.75 | $33.93 | $33.69 | $33.85 | $33.67 | 8,878 |
2023-06-23 | $33.75 | $33.75 | $33.61 | $33.64 | $33.64 | 3,775 |
2023-06-22 | $34.11 | $34.11 | $33.85 | $33.99 | $33.99 | 11,653 |
2023-06-21 | $34.09 | $34.24 | $34.09 | $34.14 | $34.14 | 11,404 |
2023-06-20 | $34.36 | $34.36 | $34.12 | $34.13 | $34.13 | 89,850 |
2023-06-16 | $34.55 | $34.58 | $34.42 | $34.46 | $34.46 | 14,159 |
2023-06-15 | $33.96 | $34.44 | $33.96 | $34.40 | $34.40 | 16,976 |
2023-06-14 | $34.27 | $34.30 | $33.98 | $33.98 | $33.98 | 13,817 |
2023-06-13 | $34.22 | $34.27 | $34.19 | $34.20 | $34.20 | 5,510 |
2023-06-12 | $33.85 | $33.98 | $33.72 | $33.94 | $33.94 | 9,757 |
2023-06-09 | $33.86 | $33.99 | $33.82 | $33.91 | $33.91 | 8,606 |
2023-06-08 | $33.85 | $33.92 | $33.81 | $33.91 | $33.91 | 4,134 |
2023-06-07 | $33.57 | $33.87 | $33.54 | $33.85 | $33.85 | 10,623 |
2023-06-06 | $33.13 | $33.48 | $33.04 | $33.48 | $33.48 | 17,973 |
2023-06-05 | $33.40 | $33.40 | $33.18 | $33.18 | $33.18 | 6,000 |
2023-06-02 | $32.90 | $33.41 | $32.90 | $33.32 | $33.32 | 21,335 |
2023-06-01 | $32.48 | $32.75 | $32.47 | $32.66 | $32.66 | 23,496 |
2023-05-31 | $32.53 | $32.53 | $32.27 | $32.44 | $32.44 | 6,795 |
2023-05-30 | $32.73 | $32.75 | $32.52 | $32.66 | $32.66 | 9,815 |
2023-05-26 | $32.66 | $32.81 | $32.65 | $32.76 | $32.76 | 15,542 |
2023-05-25 | $32.69 | $32.69 | $32.44 | $32.58 | $32.58 | 9,423 |
2023-05-24 | $33.01 | $33.01 | $32.76 | $32.77 | $32.77 | 10,863 |
2023-05-23 | $33.18 | $33.41 | $33.09 | $33.09 | $33.09 | 6,891 |
2023-05-22 | $33.21 | $33.33 | $33.18 | $33.25 | $33.25 | 3,662 |
2023-05-19 | $33.37 | $33.41 | $33.14 | $33.23 | $33.23 | 6,997 |
2023-05-18 | $33.07 | $33.28 | $32.99 | $33.28 | $33.28 | 9,107 |
2023-05-17 | $32.91 | $33.18 | $32.91 | $33.15 | $33.15 | 4,163 |
2023-05-16 | $33.04 | $33.04 | $32.65 | $32.65 | $32.65 | 7,574 |
2023-05-15 | $33.01 | $33.12 | $33.01 | $33.09 | $33.09 | 4,044 |
2023-05-12 | $33.02 | $33.03 | $32.73 | $32.90 | $32.90 | 10,124 |
2023-05-11 | $32.77 | $32.96 | $32.77 | $32.96 | $32.96 | 1,673 |
2023-05-10 | $33.18 | $33.23 | $32.97 | $33.17 | $33.17 | 19,879 |
2023-05-09 | $33.22 | $33.37 | $33.22 | $33.29 | $33.29 | 13,906 |
2023-05-08 | $33.50 | $33.51 | $33.44 | $33.44 | $33.44 | 18,183 |
2023-05-05 | $33.26 | $33.60 | $33.26 | $33.53 | $33.53 | 11,129 |
2023-05-04 | $33.20 | $33.20 | $32.83 | $32.85 | $32.85 | 6,324 |
2023-05-03 | $33.67 | $33.79 | $33.44 | $33.44 | $33.44 | 4,810 |
2023-05-02 | $33.79 | $33.79 | $33.48 | $33.72 | $33.72 | 19,559 |
2023-05-01 | $34.28 | $34.43 | $34.26 | $34.27 | $34.27 | 13,576 |
2023-04-28 | $33.79 | $34.23 | $33.79 | $34.22 | $34.22 | 4,550 |
2023-04-27 | $33.65 | $33.88 | $33.65 | $33.88 | $33.88 | 1,459 |
2023-04-26 | $33.55 | $33.69 | $33.38 | $33.44 | $33.44 | 12,042 |
2023-04-25 | $34.13 | $34.13 | $33.76 | $33.77 | $33.77 | 1,414 |
2023-04-24 | $34.19 | $34.30 | $34.17 | $34.30 | $34.30 | 44,964 |
2023-04-21 | $34.27 | $34.27 | $34.04 | $34.16 | $34.16 | 9,236 |
2023-04-20 | $34.22 | $34.26 | $34.11 | $34.24 | $34.24 | 19,387 |
2023-04-19 | $34.19 | $34.42 | $34.19 | $34.38 | $34.38 | 8,711 |
2023-04-18 | $34.40 | $34.40 | $34.23 | $34.35 | $34.35 | 13,420 |
2023-04-17 | $33.99 | $34.32 | $33.99 | $34.30 | $34.30 | 34,520 |
2023-04-14 | $34.20 | $34.28 | $33.96 | $34.08 | $34.08 | 6,207 |
2023-04-13 | $33.91 | $34.21 | $33.91 | $34.19 | $34.19 | 12,574 |
2023-04-12 | $34.20 | $34.20 | $33.91 | $33.93 | $33.93 | 4,359 |
2023-04-11 | $33.87 | $34.14 | $33.87 | $34.05 | $34.05 | 6,752 |
2023-04-10 | $33.65 | $33.86 | $33.65 | $33.86 | $33.86 | 9,940 |
2023-04-06 | $33.63 | $33.79 | $33.63 | $33.71 | $33.71 | 9,190 |
2023-04-05 | $33.45 | $33.62 | $33.43 | $33.62 | $33.62 | 14,321 |
2023-04-04 | $33.70 | $33.70 | $33.29 | $33.43 | $33.43 | 6,354 |
2023-04-03 | $33.70 | $33.86 | $33.63 | $33.75 | $33.75 | 8,857 |
2023-03-31 | $33.39 | $33.51 | $33.37 | $33.51 | $33.51 | 1,509 |
2023-03-30 | $33.25 | $33.26 | $33.02 | $33.16 | $33.16 | 5,636 |
2023-03-29 | $32.79 | $32.99 | $32.79 | $32.99 | $32.99 | 5,683 |
2023-03-28 | $32.59 | $32.61 | $32.43 | $32.50 | $32.50 | 3,884 |
2023-03-27 | $32.68 | $32.85 | $32.55 | $32.70 | $32.50 | 47,504 |
2023-03-24 | $31.92 | $32.36 | $31.87 | $32.35 | $32.15 | 7,168 |
2023-03-23 | $32.58 | $32.72 | $32.02 | $32.19 | $31.99 | 13,621 |
2023-03-22 | $33.14 | $33.14 | $32.40 | $32.40 | $32.20 | 14,872 |
2023-03-21 | $33.11 | $33.13 | $32.94 | $33.10 | $32.90 | 10,974 |
2023-03-20 | $32.38 | $32.74 | $32.38 | $32.62 | $32.42 | 22,010 |
2023-03-17 | $32.71 | $32.71 | $32.22 | $32.26 | $32.26 | 7,801 |
2023-03-16 | $32.15 | $32.83 | $32.15 | $32.83 | $32.83 | 10,481 |
2023-03-15 | $32.26 | $32.42 | $31.96 | $32.42 | $32.42 | 7,363 |
2023-03-14 | $33.18 | $33.18 | $32.69 | $32.86 | $32.86 | 8,784 |
2023-03-13 | $32.55 | $32.82 | $32.38 | $32.50 | $32.50 | 33,169 |
2023-03-10 | $33.45 | $33.67 | $32.93 | $33.09 | $33.09 | 5,890 |
2023-03-09 | $34.25 | $34.31 | $33.50 | $33.54 | $33.54 | 8,898 |
2023-03-08 | $34.31 | $34.35 | $34.09 | $34.24 | $34.24 | 8,904 |
2023-03-07 | $34.82 | $34.85 | $34.25 | $34.30 | $34.30 | 3,251 |
2023-03-06 | $34.98 | $35.05 | $34.91 | $34.92 | $34.92 | 19,906 |
2023-03-03 | $34.74 | $35.05 | $34.74 | $35.02 | $35.02 | 9,232 |
2023-03-02 | $34.37 | $34.69 | $34.37 | $34.65 | $34.65 | 11,687 |
2023-03-01 | $34.59 | $34.62 | $34.49 | $34.51 | $34.51 | 7,732 |
2023-02-28 | $34.77 | $34.79 | $34.61 | $34.61 | $34.61 | 5,870 |
2023-02-27 | $35.02 | $35.11 | $34.76 | $34.76 | $34.76 | 12,461 |
2023-02-24 | $34.60 | $34.78 | $34.47 | $34.78 | $34.78 | 8,149 |
2023-02-23 | $35.05 | $35.05 | $34.87 | $34.95 | $34.95 | 9,648 |
2023-02-22 | $34.92 | $35.17 | $34.82 | $34.83 | $34.83 | 16,062 |
2023-02-21 | $35.31 | $35.31 | $34.89 | $34.93 | $34.93 | 6,552 |
2023-02-17 | $35.44 | $35.55 | $35.32 | $35.55 | $35.55 | 5,131 |
2023-02-16 | $35.59 | $35.89 | $35.59 | $35.61 | $35.61 | 20,885 |
2023-02-15 | $35.67 | $35.88 | $35.66 | $35.88 | $35.88 | 16,914 |
2023-02-14 | $35.83 | $35.98 | $35.69 | $35.87 | $35.87 | 7,530 |
2023-02-13 | $35.59 | $35.97 | $35.59 | $35.96 | $35.96 | 5,611 |
2023-02-10 | $35.42 | $35.68 | $35.39 | $35.64 | $35.64 | 4,222 |
2023-02-09 | $35.98 | $35.98 | $35.43 | $35.43 | $35.43 | 10,059 |
2023-02-08 | $35.85 | $35.91 | $35.73 | $35.78 | $35.78 | 5,727 |
2023-02-07 | $35.63 | $36.02 | $35.61 | $36.02 | $36.02 | 5,738 |
2023-02-06 | $35.79 | $35.79 | $35.57 | $35.68 | $35.68 | 13,697 |
2023-02-03 | $35.93 | $36.01 | $35.78 | $35.79 | $35.79 | 8,818 |
2023-02-02 | $36.10 | $36.16 | $35.81 | $36.07 | $36.07 | 10,471 |
2023-02-01 | $35.77 | $36.23 | $35.52 | $35.96 | $35.96 | 17,387 |
2023-01-31 | $35.53 | $35.89 | $35.48 | $35.89 | $35.89 | 7,695 |
2023-01-30 | $35.57 | $35.75 | $35.41 | $35.44 | $35.44 | 20,330 |
2023-01-27 | $35.64 | $35.88 | $35.64 | $35.71 | $35.71 | 7,223 |
2023-01-26 | $35.60 | $35.73 | $35.40 | $35.73 | $35.73 | 7,222 |
2023-01-25 | $35.07 | $35.39 | $35.05 | $35.39 | $35.39 | 4,265 |
2023-01-24 | $35.19 | $35.32 | $34.97 | $35.24 | $35.24 | 173,113 |
2023-01-23 | $35.03 | $35.48 | $35.03 | $35.34 | $35.34 | 9,825 |
2023-01-20 | $34.62 | $34.97 | $34.61 | $34.97 | $34.97 | 4,862 |
2023-01-19 | $34.53 | $34.68 | $34.53 | $34.56 | $34.56 | 2,233 |
2023-01-18 | $35.40 | $35.40 | $34.75 | $34.75 | $34.75 | 20,427 |
2023-01-17 | $35.45 | $35.49 | $35.32 | $35.33 | $35.33 | 21,557 |
2023-01-13 | $35.09 | $35.49 | $35.09 | $35.49 | $35.49 | 14,058 |
2023-01-12 | $35.34 | $35.50 | $35.25 | $35.36 | $35.36 | 70,132 |
2023-01-11 | $35.04 | $35.18 | $34.94 | $35.18 | $35.18 | 18,567 |
2023-01-10 | $34.76 | $34.94 | $34.65 | $34.94 | $34.94 | 8,432 |
2023-01-09 | $35.08 | $35.15 | $34.72 | $34.72 | $34.72 | 12,789 |
2023-01-06 | $34.68 | $35.04 | $34.68 | $34.95 | $34.95 | 5,349 |
2023-01-05 | $34.33 | $34.33 | $34.18 | $34.23 | $34.23 | 7,170 |
2023-01-04 | $34.26 | $34.60 | $34.26 | $34.46 | $34.46 | 14,592 |
2023-01-03 | $34.24 | $34.36 | $33.92 | $34.08 | $34.08 | 22,531 |
2022-12-30 | $34.01 | $34.11 | $33.85 | $34.08 | $34.08 | 33,474 |
2022-12-29 | $33.94 | $34.23 | $33.92 | $34.16 | $34.16 | 35,981 |
2022-12-28 | $34.27 | $34.27 | $33.79 | $33.79 | $33.79 | 53,263 |
2022-12-27 | $34.20 | $34.24 | $34.06 | $34.16 | $34.16 | 42,512 |
2022-12-23 | $33.92 | $34.14 | $33.92 | $34.14 | $34.14 | 16,122 |
2022-12-22 | $33.92 | $33.92 | $33.44 | $33.88 | $33.88 | 54,570 |
2022-12-21 | $34.06 | $34.23 | $34.05 | $34.20 | $34.20 | 8,867 |
2022-12-20 | $33.81 | $33.87 | $33.66 | $33.76 | $33.76 | 22,454 |
2022-12-19 | $34.19 | $34.19 | $33.84 | $33.96 | $33.66 | 16,732 |
2022-12-16 | $34.38 | $34.38 | $33.95 | $34.17 | $33.87 | 20,435 |
2022-12-15 | $34.57 | $34.59 | $34.40 | $34.52 | $34.21 | 13,674 |
2022-12-14 | $35.49 | $35.56 | $35.00 | $35.16 | $34.85 | 32,903 |
2022-12-13 | $35.93 | $35.93 | $35.24 | $35.32 | $35.01 | 21,666 |
2022-12-12 | $34.78 | $35.21 | $34.71 | $35.20 | $34.89 | 21,691 |
2022-12-09 | $34.84 | $34.96 | $34.66 | $34.66 | $34.35 | 378,437 |
2022-12-08 | $35.00 | $35.02 | $34.88 | $34.95 | $34.64 | 22,625 |
2022-12-07 | $34.82 | $35.02 | $34.79 | $34.84 | $34.53 | 21,432 |
2022-12-06 | $35.18 | $35.18 | $34.71 | $34.86 | $34.55 | 25,944 |
2022-12-05 | $35.67 | $35.67 | $35.12 | $35.22 | $34.91 | 4,769 |
2022-12-02 | $35.48 | $35.83 | $35.48 | $35.83 | $35.51 | 12,131 |
2022-12-01 | $36.04 | $36.07 | $35.77 | $35.83 | $35.51 | 10,781 |
2022-11-30 | $35.29 | $35.91 | $35.00 | $35.91 | $35.59 | 21,240 |
2022-11-29 | $35.10 | $35.21 | $35.10 | $35.17 | $34.86 | 10,045 |
2022-11-28 | $35.19 | $35.22 | $34.94 | $34.96 | $34.65 | 27,746 |
2022-11-25 | $35.55 | $35.55 | $35.49 | $35.49 | $35.18 | 2,206 |
2022-11-23 | $35.19 | $35.43 | $35.19 | $35.36 | $35.05 | 13,949 |
2022-11-22 | $34.96 | $35.28 | $34.96 | $35.28 | $34.97 | 21,028 |
2022-11-21 | $34.58 | $34.76 | $34.56 | $34.76 | $34.45 | 3,994 |
2022-11-18 | $34.63 | $34.73 | $34.48 | $34.68 | $34.37 | 22,612 |
2022-11-17 | $34.05 | $34.37 | $34.05 | $34.36 | $34.06 | 11,481 |
2022-11-16 | $34.63 | $34.66 | $34.45 | $34.46 | $34.15 | 6,797 |
2022-11-15 | $34.91 | $34.94 | $34.68 | $34.76 | $34.45 | 7,186 |
2022-11-14 | $34.84 | $34.90 | $34.48 | $34.48 | $34.17 | 3,046 |
2022-11-11 | $34.76 | $34.78 | $34.47 | $34.71 | $34.71 | 8,995 |
2022-11-10 | $34.33 | $34.64 | $34.18 | $34.64 | $34.64 | 10,628 |
2022-11-09 | $33.78 | $33.84 | $33.39 | $33.39 | $33.39 | 8,807 |
2022-11-08 | $33.95 | $34.21 | $33.76 | $34.02 | $34.02 | 30,395 |
2022-11-07 | $33.72 | $33.94 | $33.63 | $33.86 | $33.86 | 6,647 |
2022-11-04 | $33.57 | $33.74 | $33.24 | $33.66 | $33.66 | 10,187 |
2022-11-03 | $32.96 | $33.34 | $32.96 | $33.15 | $33.15 | 6,513 |
2022-11-02 | $33.83 | $33.93 | $33.30 | $33.30 | $33.30 | 12,250 |
2022-11-01 | $34.00 | $34.00 | $33.77 | $33.89 | $33.89 | 65,728 |
2022-10-31 | $33.75 | $33.94 | $33.70 | $33.81 | $33.81 | 17,097 |
2022-10-28 | $33.49 | $33.88 | $33.47 | $33.88 | $33.88 | 14,394 |
2022-10-27 | $33.40 | $33.63 | $33.26 | $33.26 | $33.26 | 8,691 |
2022-10-26 | $33.12 | $33.57 | $33.12 | $33.28 | $33.28 | 27,795 |
2022-10-25 | $32.79 | $33.11 | $32.79 | $33.11 | $33.11 | 7,311 |
2022-10-24 | $32.59 | $32.85 | $32.51 | $32.76 | $32.76 | 20,017 |
2022-10-21 | $31.68 | $32.50 | $31.68 | $32.45 | $32.45 | 8,667 |
2022-10-20 | $31.85 | $32.13 | $31.68 | $31.68 | $31.68 | 5,224 |
2022-10-19 | $32.13 | $32.15 | $31.67 | $31.86 | $31.86 | 7,842 |
2022-10-18 | $32.34 | $32.34 | $31.82 | $32.02 | $32.02 | 8,125 |
2022-10-17 | $31.76 | $31.80 | $31.67 | $31.70 | $31.70 | 4,619 |
2022-10-14 | $31.91 | $31.91 | $31.17 | $31.17 | $31.17 | 3,906 |
2022-10-13 | $30.61 | $31.74 | $30.61 | $31.65 | $31.65 | 4,166 |
2022-10-12 | $30.92 | $30.95 | $30.67 | $30.67 | $30.67 | 8,011 |
2022-10-11 | $30.78 | $31.18 | $30.78 | $30.88 | $30.88 | 10,260 |
2022-10-10 | $31.32 | $31.32 | $30.95 | $31.06 | $31.06 | 9,299 |
2022-10-07 | $31.41 | $31.53 | $31.10 | $31.23 | $31.23 | 24,888 |
2022-10-06 | $32.05 | $32.12 | $31.86 | $31.87 | $31.87 | 5,946 |
2022-10-05 | $32.19 | $32.50 | $31.99 | $32.30 | $32.30 | 12,412 |
2022-10-04 | $32.26 | $32.46 | $32.26 | $32.46 | $32.46 | 7,485 |
2022-10-03 | $31.02 | $31.60 | $30.90 | $31.48 | $31.48 | 14,909 |
2022-09-30 | $31.01 | $31.10 | $30.58 | $30.58 | $30.58 | 137,626 |
2022-09-29 | $31.30 | $31.30 | $30.78 | $30.96 | $30.96 | 36,813 |
2022-09-28 | $31.05 | $31.66 | $31.05 | $31.50 | $31.50 | 24,646 |
2022-09-27 | $31.35 | $31.43 | $30.81 | $30.99 | $30.99 | 32,240 |
2022-09-26 | $31.61 | $31.61 | $31.08 | $31.25 | $31.08 | 26,644 |
2022-09-23 | $32.07 | $32.07 | $31.33 | $31.73 | $31.55 | 17,123 |
2022-09-22 | $32.70 | $32.70 | $32.45 | $32.45 | $32.27 | 10,681 |
2022-09-21 | $33.46 | $33.49 | $32.77 | $32.77 | $32.59 | 27,131 |
2022-09-20 | $33.33 | $33.36 | $33.09 | $33.28 | $33.09 | 12,831 |
2022-09-19 | $33.59 | $33.75 | $33.55 | $33.75 | $33.57 | 8,594 |
2022-09-16 | $33.45 | $33.51 | $33.27 | $33.51 | $33.32 | 25,194 |
2022-09-15 | $34.17 | $34.17 | $33.87 | $33.87 | $33.87 | 11,300 |
2022-09-14 | $34.02 | $34.15 | $33.85 | $34.09 | $34.09 | 10,584 |
2022-09-13 | $34.59 | $34.66 | $33.95 | $34.00 | $34.00 | 10,408 |
2022-09-12 | $35.02 | $35.31 | $35.02 | $35.18 | $35.18 | 20,160 |
2022-09-09 | $34.67 | $34.95 | $34.67 | $34.89 | $34.89 | 9,607 |
2022-09-08 | $33.95 | $34.49 | $33.95 | $34.45 | $34.45 | 7,196 |
2022-09-07 | $33.70 | $34.28 | $33.70 | $34.22 | $34.22 | 23,560 |
2022-09-06 | $34.00 | $34.00 | $33.66 | $33.71 | $33.71 | 16,044 |
2022-09-02 | $34.42 | $34.57 | $33.86 | $33.86 | $33.86 | 8,392 |
2022-09-01 | $33.77 | $34.02 | $33.61 | $34.02 | $34.02 | 12,124 |
2022-08-31 | $34.29 | $34.29 | $34.01 | $34.01 | $34.01 | 5,725 |
2022-08-30 | $34.38 | $34.40 | $34.19 | $34.21 | $34.21 | 6,712 |
2022-08-29 | $34.57 | $34.87 | $34.57 | $34.63 | $34.63 | 22,585 |
2022-08-26 | $35.69 | $35.69 | $34.77 | $34.77 | $34.77 | 16,003 |
2022-08-25 | $35.29 | $35.62 | $35.29 | $35.62 | $35.62 | 10,376 |
2022-08-24 | $35.00 | $35.36 | $35.00 | $35.18 | $35.18 | 6,955 |
2022-08-23 | $35.15 | $35.15 | $35.07 | $35.07 | $35.07 | 2,059 |
2022-08-22 | $35.51 | $35.51 | $35.03 | $35.07 | $35.07 | 11,138 |
2022-08-19 | $35.99 | $35.99 | $35.63 | $35.72 | $35.72 | 10,381 |
2022-08-18 | $35.82 | $35.99 | $35.81 | $35.97 | $35.97 | 6,610 |
2022-08-17 | $35.81 | $36.00 | $35.79 | $35.85 | $35.85 | 18,716 |
2022-08-16 | $35.85 | $36.17 | $35.85 | $36.12 | $36.12 | 22,007 |
2022-08-15 | $35.75 | $35.97 | $35.72 | $35.95 | $35.95 | 15,062 |
2022-08-12 | $35.53 | $35.93 | $35.53 | $35.93 | $35.93 | 7,724 |
2022-08-11 | $35.50 | $35.58 | $35.36 | $35.39 | $35.39 | 3,776 |
2022-08-10 | $35.02 | $35.15 | $34.97 | $35.11 | $35.11 | 17,791 |
2022-08-09 | $34.67 | $34.67 | $34.55 | $34.59 | $34.59 | 6,822 |
2022-08-08 | $34.68 | $34.74 | $34.47 | $34.51 | $34.51 | 40,039 |
2022-08-05 | $34.24 | $34.48 | $34.24 | $34.48 | $34.48 | 14,267 |
2022-08-04 | $34.50 | $34.52 | $34.37 | $34.37 | $34.37 | 9,114 |
2022-08-03 | $34.62 | $34.62 | $34.52 | $34.58 | $34.58 | 4,109 |
2022-08-02 | $34.48 | $34.56 | $34.22 | $34.22 | $34.22 | 14,770 |
2022-08-01 | $34.40 | $34.54 | $34.39 | $34.48 | $34.48 | 10,794 |
2022-07-29 | $34.32 | $34.57 | $34.32 | $34.56 | $34.56 | 6,442 |
2022-07-28 | $34.09 | $34.30 | $34.09 | $34.27 | $34.27 | 1,708 |
2022-07-27 | $33.73 | $34.19 | $33.73 | $34.13 | $34.13 | 2,456 |
2022-07-26 | $33.79 | $33.79 | $33.57 | $33.64 | $33.64 | 3,340 |
2022-07-25 | $33.65 | $33.89 | $33.65 | $33.86 | $33.86 | 6,398 |
2022-07-22 | $33.73 | $33.74 | $33.40 | $33.51 | $33.51 | 11,698 |
2022-07-21 | $33.28 | $33.60 | $33.28 | $33.60 | $33.60 | 3,189 |
2022-07-20 | $33.25 | $33.50 | $33.25 | $33.46 | $33.46 | 5,064 |
2022-07-19 | $32.99 | $33.50 | $32.99 | $33.49 | $33.49 | 10,670 |
2022-07-18 | $33.05 | $33.06 | $32.55 | $32.61 | $32.61 | 4,298 |
2022-07-15 | $32.62 | $32.83 | $32.62 | $32.79 | $32.79 | 10,296 |
2022-07-14 | $31.95 | $32.12 | $31.73 | $32.11 | $32.11 | 12,301 |
2022-07-13 | $32.41 | $32.65 | $32.33 | $32.50 | $32.50 | 7,158 |
2022-07-12 | $32.68 | $33.04 | $32.59 | $32.64 | $32.64 | 14,367 |
2022-07-11 | $32.88 | $32.96 | $32.65 | $32.78 | $32.78 | 13,246 |
2022-07-08 | $33.03 | $33.20 | $32.93 | $33.05 | $33.05 | 5,655 |
2022-07-07 | $32.92 | $33.13 | $32.92 | $33.01 | $33.01 | 20,387 |
2022-07-06 | $32.70 | $32.95 | $32.50 | $32.72 | $32.72 | 7,117 |
2022-07-05 | $32.70 | $32.78 | $32.14 | $32.78 | $32.78 | 9,780 |
2022-07-01 | $33.01 | $33.23 | $32.69 | $33.10 | $33.10 | 19,357 |
2022-06-30 | $32.67 | $33.03 | $32.67 | $32.90 | $32.90 | 6,371 |
2022-06-29 | $33.21 | $33.21 | $32.95 | $33.01 | $33.01 | 5,159 |
2022-06-28 | $33.58 | $33.70 | $33.18 | $33.19 | $33.19 | 5,134 |
2022-06-27 | $33.37 | $33.52 | $33.24 | $33.36 | $33.36 | 12,842 |
2022-06-24 | $32.75 | $33.43 | $32.75 | $33.38 | $33.23 | 17,056 |
2022-06-23 | $32.51 | $32.51 | $32.11 | $32.45 | $32.30 | 10,978 |
2022-06-22 | $32.09 | $32.62 | $32.09 | $32.40 | $32.25 | 13,660 |
2022-06-21 | $32.37 | $32.58 | $32.37 | $32.51 | $32.36 | 16,578 |
2022-06-17 | $32.12 | $32.12 | $31.62 | $31.86 | $31.72 | 5,590 |
2022-06-16 | $32.19 | $32.19 | $31.77 | $31.94 | $31.79 | 13,047 |
2022-06-15 | $32.81 | $33.12 | $32.54 | $32.75 | $32.60 | 24,090 |
2022-06-14 | $33.02 | $33.02 | $32.32 | $32.56 | $32.42 | 20,917 |
2022-06-13 | $33.20 | $33.30 | $32.56 | $32.67 | $32.53 | 27,483 |
2022-06-10 | $34.15 | $34.15 | $33.85 | $33.85 | $33.70 | 15,091 |
2022-06-09 | $35.33 | $35.35 | $34.65 | $34.65 | $34.50 | 21,787 |
2022-06-08 | $35.81 | $35.81 | $35.42 | $35.43 | $35.27 | 11,049 |
2022-06-07 | $35.40 | $35.95 | $35.40 | $35.91 | $35.75 | 14,369 |
2022-06-06 | $35.77 | $35.81 | $35.55 | $35.59 | $35.43 | 11,085 |
2022-06-03 | $35.54 | $35.68 | $35.47 | $35.54 | $35.38 | 7,457 |
2022-06-02 | $35.38 | $35.85 | $35.29 | $35.85 | $35.69 | 30,502 |
2022-06-01 | $36.10 | $36.10 | $35.28 | $35.62 | $35.46 | 15,216 |
2022-05-31 | $35.96 | $36.16 | $35.77 | $35.95 | $35.79 | 8,687 |
2022-05-27 | $35.70 | $36.11 | $35.70 | $36.09 | $35.93 | 72,000 |
2022-05-26 | $35.40 | $35.78 | $35.40 | $35.65 | $35.49 | 9,085 |
2022-05-25 | $35.05 | $35.34 | $34.99 | $35.25 | $35.09 | 10,826 |
2022-05-24 | $34.79 | $35.03 | $34.41 | $34.95 | $34.79 | 14,102 |
2022-05-23 | $34.68 | $35.11 | $34.68 | $34.96 | $34.80 | 31,929 |
2022-05-20 | $34.62 | $34.62 | $33.71 | $34.35 | $34.20 | 10,778 |
2022-05-19 | $34.25 | $34.53 | $34.17 | $34.39 | $34.23 | 8,646 |
2022-05-18 | $35.39 | $35.39 | $34.47 | $34.68 | $34.52 | 23,126 |
2022-05-17 | $35.26 | $35.64 | $35.26 | $35.62 | $35.46 | 13,062 |
2022-05-16 | $34.87 | $35.20 | $34.85 | $34.98 | $34.82 | 13,605 |
2022-05-13 | $34.80 | $34.98 | $34.65 | $34.85 | $34.69 | 12,446 |
2022-05-12 | $34.19 | $34.31 | $33.86 | $34.28 | $34.12 | 28,762 |
2022-05-11 | $34.50 | $35.07 | $34.32 | $34.33 | $34.18 | 23,913 |
2022-05-10 | $35.06 | $35.06 | $34.16 | $34.49 | $34.33 | 28,016 |
2022-05-09 | $35.07 | $35.10 | $34.51 | $34.63 | $34.47 | 33,877 |
2022-05-06 | $35.43 | $35.58 | $35.07 | $35.53 | $35.37 | 28,498 |
2022-05-05 | $36.02 | $36.02 | $35.30 | $35.59 | $35.43 | 27,851 |
2022-05-04 | $35.47 | $36.31 | $35.38 | $36.29 | $36.13 | 18,088 |
2022-05-03 | $35.26 | $35.50 | $35.17 | $35.33 | $35.18 | 8,197 |
2022-05-02 | $34.95 | $35.03 | $34.42 | $34.96 | $34.80 | 24,623 |
2022-04-29 | $35.86 | $35.86 | $34.89 | $34.89 | $34.73 | 18,480 |
2022-04-28 | $35.64 | $36.06 | $35.63 | $36.00 | $35.84 | 10,988 |
2022-04-27 | $35.30 | $35.84 | $35.30 | $35.54 | $35.38 | 16,246 |
2022-04-26 | $35.87 | $35.87 | $35.38 | $35.38 | $35.22 | 32,017 |
2022-04-25 | $35.88 | $36.16 | $35.39 | $36.13 | $35.97 | 19,042 |
2022-04-22 | $36.70 | $36.70 | $36.11 | $36.11 | $35.95 | 8,434 |
2022-04-21 | $37.64 | $37.70 | $36.97 | $36.97 | $36.80 | 8,079 |
2022-04-20 | $37.34 | $37.58 | $37.34 | $37.45 | $37.28 | 9,294 |
2022-04-19 | $36.82 | $37.25 | $36.82 | $37.19 | $37.02 | 6,689 |
2022-04-18 | $36.74 | $36.91 | $36.70 | $36.78 | $36.61 | 18,773 |
2022-04-14 | $36.95 | $37.04 | $36.85 | $36.85 | $36.69 | 5,813 |
2022-04-13 | $36.79 | $36.99 | $36.73 | $36.98 | $36.81 | 4,273 |
2022-04-12 | $37.10 | $37.10 | $36.74 | $36.80 | $36.63 | 13,549 |
2022-04-11 | $37.07 | $37.18 | $36.83 | $36.83 | $36.67 | 21,044 |
2022-04-08 | $36.94 | $37.24 | $36.94 | $37.10 | $36.94 | 10,358 |
2022-04-07 | $36.76 | $36.92 | $36.48 | $36.84 | $36.67 | 26,459 |
2022-04-06 | $36.63 | $36.89 | $36.63 | $36.76 | $36.59 | 256,067 |
2022-04-05 | $36.85 | $37.19 | $36.66 | $36.70 | $36.53 | 15,595 |
2022-04-04 | $37.06 | $37.06 | $36.73 | $36.98 | $36.81 | 12,112 |
2022-04-01 | $37.07 | $37.14 | $36.75 | $37.05 | $36.88 | 3,522 |
2022-03-31 | $37.40 | $37.45 | $36.97 | $36.97 | $36.80 | 18,127 |
2022-03-30 | $37.58 | $37.68 | $37.30 | $37.44 | $37.27 | 13,898 |
2022-03-29 | $37.42 | $37.59 | $37.30 | $37.59 | $37.42 | 28,878 |
2022-03-28 | $37.01 | $37.18 | $36.98 | $37.18 | $37.01 | 8,958 |
2022-03-25 | $37.17 | $37.47 | $37.17 | $37.47 | $37.14 | 11,407 |
2022-03-24 | $36.91 | $37.11 | $36.82 | $37.08 | $36.75 | 13,412 |
2022-03-23 | $37.06 | $37.06 | $36.75 | $36.75 | $36.42 | 12,474 |
2022-03-22 | $37.11 | $37.30 | $37.11 | $37.14 | $36.81 | 15,069 |
2022-03-21 | $37.09 | $37.09 | $36.82 | $36.93 | $36.60 | 13,949 |
2022-03-18 | $36.61 | $36.86 | $36.58 | $36.86 | $36.53 | 1,994 |
2022-03-17 | $36.29 | $36.77 | $36.29 | $36.77 | $36.44 | 10,251 |
2022-03-16 | $36.21 | $36.39 | $36.00 | $36.38 | $36.06 | 8,275 |
2022-03-15 | $35.64 | $35.92 | $35.56 | $35.92 | $35.60 | 8,192 |
2022-03-14 | $35.54 | $35.60 | $35.36 | $35.46 | $35.15 | 3,958 |
2022-03-11 | $35.93 | $36.02 | $35.45 | $35.45 | $35.14 | 10,422 |
2022-03-10 | $35.43 | $35.81 | $35.36 | $35.74 | $35.42 | 11,256 |
2022-03-09 | $35.76 | $35.98 | $35.64 | $35.80 | $35.48 | 15,624 |
2022-03-08 | $35.39 | $35.84 | $35.10 | $35.16 | $34.85 | 22,613 |
2022-03-07 | $36.03 | $36.03 | $35.26 | $35.27 | $34.96 | 25,273 |
2022-03-04 | $35.99 | $36.12 | $35.79 | $36.10 | $35.78 | 12,505 |
2022-03-03 | $36.58 | $36.58 | $36.25 | $36.46 | $36.14 | 14,625 |
2022-03-02 | $35.93 | $36.65 | $35.93 | $36.49 | $36.17 | 16,516 |
2022-03-01 | $36.43 | $36.43 | $35.46 | $35.65 | $35.33 | 28,078 |
2022-02-28 | $36.10 | $36.45 | $36.06 | $36.45 | $36.13 | 10,716 |
2022-02-25 | $35.87 | $36.73 | $35.87 | $36.71 | $36.38 | 14,152 |
2022-02-24 | $35.11 | $35.72 | $34.89 | $35.69 | $35.37 | 51,795 |
2022-02-23 | $36.43 | $36.51 | $35.78 | $35.80 | $35.48 | 29,342 |
2022-02-22 | $36.41 | $36.58 | $36.09 | $36.25 | $35.93 | 11,144 |
2022-02-18 | $36.58 | $36.76 | $36.38 | $36.46 | $36.14 | 24,155 |
2022-02-17 | $36.94 | $36.96 | $36.60 | $36.67 | $36.34 | 24,367 |
2022-02-16 | $36.95 | $37.24 | $36.94 | $37.21 | $36.88 | 8,852 |
2022-02-15 | $36.93 | $37.11 | $36.89 | $37.04 | $36.71 | 8,504 |
2022-02-14 | $36.97 | $36.97 | $36.41 | $36.63 | $36.30 | 43,222 |
2022-02-11 | $37.33 | $37.59 | $36.79 | $36.97 | $36.64 | 42,463 |
2022-02-10 | $37.49 | $38.07 | $37.27 | $37.34 | $37.01 | 29,865 |
2022-02-09 | $37.72 | $37.81 | $37.67 | $37.72 | $37.39 | 23,179 |
2022-02-08 | $37.13 | $37.49 | $37.13 | $37.48 | $37.15 | 8,839 |
2022-02-07 | $37.10 | $37.33 | $36.98 | $37.07 | $36.74 | 5,654 |
2022-02-04 | $36.94 | $37.09 | $36.83 | $36.98 | $36.65 | 11,547 |
2022-02-03 | $37.01 | $37.24 | $36.91 | $36.91 | $36.58 | 17,977 |
2022-02-02 | $36.86 | $37.26 | $36.83 | $37.23 | $36.90 | 12,792 |
2022-02-01 | $36.75 | $36.94 | $36.47 | $36.90 | $36.57 | 11,379 |
2022-01-31 | $36.08 | $36.49 | $35.99 | $36.49 | $36.17 | 24,765 |
2022-01-28 | $35.61 | $36.20 | $35.49 | $36.20 | $35.88 | 8,723 |
2022-01-27 | $36.01 | $36.38 | $35.53 | $35.66 | $35.34 | 25,719 |
2022-01-26 | $36.04 | $36.32 | $35.73 | $35.82 | $35.50 | 26,797 |
2022-01-25 | $35.64 | $36.20 | $35.10 | $35.93 | $35.61 | 51,377 |
2022-01-24 | $35.39 | $36.08 | $34.85 | $36.08 | $35.76 | 68,256 |
2022-01-21 | $36.30 | $36.44 | $35.79 | $35.91 | $35.59 | 58,323 |
2022-01-20 | $36.75 | $37.14 | $36.35 | $36.37 | $36.05 | 17,788 |
2022-01-19 | $37.25 | $37.29 | $36.76 | $36.76 | $36.43 | 9,713 |
2022-01-18 | $37.50 | $37.50 | $36.99 | $37.13 | $36.80 | 37,200 |
2022-01-14 | $37.12 | $37.60 | $37.12 | $37.60 | $37.27 | 15,534 |
2022-01-13 | $37.50 | $37.71 | $37.36 | $37.36 | $37.03 | 16,827 |
2022-01-12 | $37.66 | $37.66 | $37.25 | $37.36 | $37.03 | 14,693 |
2022-01-11 | $37.05 | $37.37 | $36.88 | $37.33 | $37.00 | 12,403 |
2022-01-10 | $36.92 | $36.99 | $36.66 | $36.97 | $36.64 | 33,555 |
2022-01-07 | $36.84 | $37.12 | $36.84 | $37.07 | $36.74 | 20,473 |
2022-01-06 | $36.79 | $36.95 | $36.69 | $36.78 | $36.45 | 11,790 |
2022-01-05 | $37.03 | $37.25 | $36.65 | $36.65 | $36.32 | 5,933 |
2022-01-04 | $36.56 | $37.03 | $36.56 | $36.90 | $36.57 | 14,201 |
2022-01-03 | $36.09 | $36.46 | $36.09 | $36.42 | $36.10 | 9,272 |
2021-12-31 | $36.18 | $36.18 | $36.07 | $36.09 | $35.77 | 4,822 |
2021-12-30 | $36.33 | $36.35 | $36.12 | $36.12 | $35.80 | 17,479 |
2021-12-29 | $36.25 | $36.25 | $36.15 | $36.21 | $35.89 | 7,201 |
2021-12-28 | $36.18 | $36.27 | $36.06 | $36.11 | $35.79 | 19,568 |
2021-12-27 | $35.99 | $36.04 | $35.66 | $36.04 | $35.72 | 8,568 |
2021-12-23 | $35.56 | $35.80 | $35.56 | $35.70 | $35.38 | 15,262 |
2021-12-22 | $35.25 | $35.44 | $35.14 | $35.43 | $35.12 | 7,742 |
2021-12-21 | $35.02 | $35.32 | $35.02 | $35.19 | $34.88 | 8,782 |
2021-12-20 | $34.65 | $34.65 | $34.26 | $34.62 | $34.31 | 16,543 |
2021-12-17 | $36.09 | $36.09 | $35.69 | $35.70 | $34.71 | 4,561 |
2021-12-16 | $36.33 | $36.46 | $36.13 | $36.23 | $35.22 | 6,699 |
2021-12-15 | $35.47 | $36.06 | $35.47 | $36.06 | $35.06 | 12,854 |
2021-12-14 | $35.63 | $35.84 | $35.63 | $35.70 | $34.71 | 5,460 |
2021-12-13 | $36.00 | $36.00 | $35.67 | $35.75 | $34.76 | 11,571 |
2021-12-10 | $35.89 | $35.96 | $35.80 | $35.96 | $34.96 | 1,552 |
2021-12-09 | $35.71 | $35.81 | $35.65 | $35.79 | $34.80 | 3,293 |
2021-12-08 | $36.67 | $36.67 | $34.80 | $35.87 | $34.87 | 7,584 |
2021-12-07 | $35.77 | $35.96 | $35.77 | $35.84 | $34.85 | 6,916 |
2021-12-06 | $35.23 | $35.65 | $35.20 | $35.43 | $34.45 | 10,833 |
2021-12-03 | $34.97 | $34.97 | $34.61 | $34.89 | $33.92 | 4,229 |
2021-12-02 | $34.38 | $34.92 | $34.26 | $34.91 | $33.94 | 6,816 |
2021-12-01 | $35.04 | $35.21 | $34.23 | $34.23 | $33.28 | 16,268 |
2021-11-30 | $35.28 | $35.28 | $34.52 | $34.52 | $33.56 | 7,726 |
2021-11-29 | $35.68 | $35.68 | $35.26 | $35.46 | $34.47 | 14,597 |
2021-11-26 | $36.20 | $36.59 | $35.12 | $35.28 | $34.30 | 37,278 |
2021-11-24 | $36.40 | $36.41 | $36.20 | $36.24 | $35.23 | 11,247 |
2021-11-23 | $36.17 | $36.37 | $36.17 | $36.35 | $35.34 | 6,450 |
2021-11-22 | $35.68 | $36.33 | $35.68 | $36.09 | $35.09 | 21,861 |
2021-11-19 | $35.84 | $35.90 | $35.77 | $35.82 | $34.82 | 7,178 |
2021-11-18 | $36.45 | $36.45 | $36.19 | $36.20 | $35.19 | 11,745 |
2021-11-17 | $36.40 | $36.41 | $36.34 | $36.41 | $35.40 | 11,372 |
2021-11-16 | $36.47 | $36.63 | $36.47 | $36.51 | $35.50 | 2,405 |
2021-11-15 | $36.55 | $36.55 | $36.52 | $36.52 | $35.51 | 1,660 |
2021-11-12 | $36.46 | $36.48 | $36.42 | $36.42 | $35.41 | 3,107 |
2021-11-11 | $36.57 | $36.57 | $36.39 | $36.42 | $35.41 | 1,209 |
2021-11-10 | $36.11 | $36.58 | $36.11 | $36.35 | $35.34 | 12,552 |
2021-11-09 | $36.49 | $36.54 | $36.35 | $36.47 | $35.46 | 9,166 |
2021-11-08 | $36.57 | $36.57 | $36.42 | $36.48 | $35.47 | 5,621 |
2021-11-05 | $36.30 | $36.63 | $36.30 | $36.39 | $35.38 | 5,582 |
2021-11-04 | $36.48 | $36.48 | $36.03 | $36.15 | $35.15 | 5,128 |
2021-11-03 | $35.94 | $36.30 | $35.86 | $36.24 | $35.23 | 4,914 |
2021-11-02 | $35.86 | $35.96 | $35.83 | $35.93 | $34.93 | 3,881 |
2021-11-01 | $35.82 | $35.96 | $35.82 | $35.95 | $34.96 | 6,475 |
2021-10-29 | $35.82 | $35.82 | $35.63 | $35.71 | $34.72 | 11,540 |
2021-10-28 | $35.74 | $35.84 | $35.73 | $35.84 | $34.84 | 5,747 |
2021-10-27 | $35.86 | $35.91 | $35.54 | $35.54 | $34.55 | 6,251 |
2021-10-26 | $36.15 | $36.16 | $36.03 | $36.09 | $35.09 | 2,567 |
2021-10-25 | $36.15 | $36.15 | $36.00 | $36.03 | $35.03 | 6,752 |
2021-10-22 | $36.01 | $36.07 | $36.00 | $36.03 | $35.03 | 2,787 |
2021-10-21 | $35.90 | $35.90 | $35.80 | $35.87 | $34.87 | 4,735 |
2021-10-20 | $35.68 | $35.98 | $35.68 | $35.94 | $34.95 | 4,567 |
2021-10-19 | $35.80 | $35.80 | $35.37 | $35.56 | $34.57 | 2,088 |
2021-10-18 | $35.43 | $35.43 | $35.28 | $35.29 | $34.31 | 2,815 |
2021-10-15 | $35.60 | $35.60 | $35.41 | $35.42 | $34.44 | 8,410 |
2021-10-14 | $34.77 | $35.20 | $34.77 | $35.20 | $34.22 | 5,105 |
2021-10-13 | $34.51 | $34.79 | $34.48 | $34.76 | $33.79 | 6,617 |
2021-10-12 | $36.59 | $36.59 | $34.72 | $34.80 | $33.83 | 30,007 |
2021-10-11 | $35.19 | $35.31 | $34.88 | $34.88 | $33.91 | 3,432 |
2021-10-08 | $34.99 | $35.12 | $34.99 | $35.06 | $34.09 | 3,546 |
2021-10-07 | $35.00 | $35.25 | $34.98 | $34.98 | $34.01 | 1,528 |
2021-10-06 | $34.34 | $34.78 | $34.34 | $34.78 | $33.82 | 6,145 |
2021-10-05 | $34.77 | $34.94 | $34.57 | $34.83 | $33.86 | 8,742 |
2021-10-04 | $34.56 | $34.75 | $34.44 | $34.46 | $33.50 | 14,275 |
2021-10-01 | $34.17 | $34.77 | $34.17 | $34.63 | $33.66 | 7,259 |
2021-09-30 | $34.71 | $34.71 | $34.20 | $34.20 | $33.25 | 11,276 |
2021-09-29 | $34.96 | $34.96 | $34.56 | $34.72 | $33.76 | 10,325 |
2021-09-28 | $34.91 | $34.97 | $34.58 | $34.58 | $33.62 | 18,877 |
2021-09-27 | $34.24 | $35.14 | $34.24 | $34.96 | $33.99 | 4,267 |
2021-09-24 | $34.88 | $34.95 | $34.88 | $34.89 | $33.76 | 2,089 |
2021-09-23 | $34.30 | $34.92 | $34.30 | $34.81 | $33.68 | 4,253 |
2021-09-22 | $34.00 | $34.46 | $34.00 | $34.29 | $33.18 | 12,605 |
2021-09-21 | $34.23 | $34.23 | $33.92 | $33.95 | $32.85 | 18,843 |
2021-09-20 | $34.03 | $34.11 | $33.70 | $34.11 | $33.00 | 16,830 |
2021-09-17 | $34.68 | $34.68 | $34.57 | $34.57 | $33.45 | 1,234 |
2021-09-16 | $34.93 | $34.99 | $34.72 | $34.80 | $33.68 | 7,681 |
2021-09-15 | $34.45 | $34.88 | $34.45 | $34.88 | $33.75 | 4,442 |
2021-09-14 | $34.73 | $34.73 | $34.50 | $34.50 | $33.38 | 2,059 |
2021-09-13 | $34.54 | $34.92 | $34.54 | $34.87 | $33.74 | 5,866 |
2021-09-10 | $34.79 | $34.79 | $34.52 | $34.52 | $33.40 | 10,407 |
2021-09-09 | $34.87 | $34.99 | $34.75 | $34.78 | $33.65 | 5,553 |
2021-09-08 | $34.99 | $34.99 | $34.84 | $34.91 | $33.78 | 3,198 |
2021-09-07 | $35.27 | $35.27 | $34.99 | $35.02 | $33.88 | 4,451 |
2021-09-03 | $35.38 | $35.38 | $35.20 | $35.27 | $34.13 | 4,385 |
2021-09-02 | $35.15 | $35.39 | $35.15 | $35.39 | $34.24 | 4,868 |
2021-09-01 | $35.14 | $35.20 | $35.06 | $35.10 | $33.96 | 8,665 |
2021-08-31 | $35.26 | $35.26 | $35.21 | $35.22 | $34.07 | 2,300 |
2021-08-30 | $35.46 | $35.46 | $35.25 | $35.25 | $34.10 | 2,892 |
2021-08-27 | $35.09 | $35.43 | $35.09 | $35.41 | $34.26 | 14,134 |
2021-08-26 | $35.20 | $35.27 | $35.06 | $35.06 | $33.93 | 5,878 |
2021-08-25 | $35.16 | $35.40 | $35.16 | $35.32 | $34.17 | 2,739 |
2021-08-24 | $35.13 | $35.19 | $35.09 | $35.13 | $33.99 | 4,194 |
2021-08-23 | $34.89 | $35.07 | $34.89 | $35.01 | $33.87 | 2,820 |
2021-08-20 | $34.61 | $34.86 | $34.61 | $34.82 | $33.69 | 8,773 |
2021-08-19 | $34.59 | $34.68 | $34.50 | $34.54 | $33.42 | 1,767 |
2021-08-18 | $35.18 | $35.18 | $34.79 | $34.79 | $33.66 | 5,864 |
2021-08-17 | $35.14 | $35.15 | $34.94 | $35.12 | $33.98 | 5,852 |
2021-08-16 | $35.32 | $35.32 | $35.24 | $35.30 | $34.16 | 2,719 |
2021-08-13 | $35.42 | $35.43 | $35.34 | $35.34 | $34.19 | 2,294 |
2021-08-12 | $35.29 | $35.38 | $35.29 | $35.38 | $34.23 | 907 |
2021-08-11 | $35.20 | $35.35 | $35.20 | $35.28 | $34.14 | 5,578 |
2021-08-10 | $34.98 | $35.10 | $34.98 | $35.04 | $33.91 | 6,811 |
2021-08-09 | $34.87 | $34.90 | $34.78 | $34.86 | $33.73 | 3,620 |
2021-08-06 | $34.71 | $34.87 | $34.71 | $34.80 | $33.68 | 6,792 |
2021-08-05 | $34.44 | $34.46 | $34.40 | $34.43 | $33.32 | 4,090 |
2021-08-04 | $34.60 | $34.60 | $34.35 | $34.35 | $33.24 | 10,618 |
2021-08-03 | $34.47 | $34.73 | $34.25 | $34.71 | $33.59 | 1,683 |
2021-08-02 | $34.57 | $34.90 | $34.43 | $34.47 | $33.35 | 4,549 |
2021-07-30 | $34.66 | $34.71 | $34.46 | $34.46 | $33.34 | 4,563 |
2021-07-29 | $34.58 | $34.75 | $34.58 | $34.70 | $33.57 | 5,427 |
2021-07-28 | $34.38 | $34.60 | $34.37 | $34.50 | $33.38 | 18,712 |
2021-07-27 | $34.29 | $34.47 | $34.20 | $34.44 | $33.32 | 5,711 |
2021-07-26 | $34.44 | $34.55 | $34.41 | $34.55 | $33.43 | 3,421 |
2021-07-23 | $34.29 | $34.36 | $34.28 | $34.36 | $33.24 | 4,143 |
2021-07-22 | $34.27 | $34.29 | $34.24 | $34.25 | $33.14 | 3,635 |
2021-07-21 | $34.40 | $34.56 | $34.40 | $34.47 | $33.35 | 5,572 |
2021-07-20 | $33.57 | $34.17 | $33.57 | $34.08 | $32.98 | 13,097 |
2021-07-19 | $33.48 | $33.48 | $33.25 | $33.43 | $32.35 | 14,893 |
2021-07-16 | $34.49 | $34.49 | $34.19 | $34.20 | $33.10 | 6,215 |
2021-07-15 | $34.49 | $34.56 | $34.39 | $34.52 | $33.40 | 5,505 |
2021-07-14 | $34.86 | $34.86 | $34.45 | $34.57 | $33.45 | 4,083 |
2021-07-13 | $34.80 | $34.89 | $34.56 | $34.56 | $33.44 | 5,860 |
2021-07-12 | $34.76 | $34.96 | $34.61 | $34.93 | $33.79 | 8,049 |
2021-07-09 | $34.55 | $34.79 | $34.55 | $34.79 | $33.66 | 5,995 |
2021-07-08 | $34.16 | $34.18 | $34.06 | $34.15 | $33.04 | 4,526 |
2021-07-07 | $34.35 | $34.57 | $34.28 | $34.53 | $33.41 | 10,688 |
2021-07-06 | $34.74 | $34.74 | $34.29 | $34.52 | $33.40 | 8,524 |
2021-07-02 | $34.88 | $34.99 | $34.84 | $34.96 | $33.83 | 3,100 |
2021-07-01 | $34.94 | $34.99 | $34.83 | $34.94 | $33.81 | 5,527 |
2021-06-30 | $34.59 | $34.75 | $34.52 | $34.75 | $33.62 | 3,439 |
2021-06-29 | $34.81 | $34.83 | $34.51 | $34.54 | $33.42 | 5,162 |
2021-06-28 | $35.00 | $35.00 | $34.52 | $34.62 | $33.50 | 9,829 |
2021-06-25 | $34.81 | $34.91 | $34.81 | $34.88 | $33.75 | 4,405 |
2021-06-24 | $34.64 | $34.86 | $34.64 | $34.81 | $33.56 | 2,866 |
2021-06-23 | $34.64 | $34.70 | $34.57 | $34.57 | $33.32 | 8,089 |
2021-06-22 | $34.75 | $34.75 | $34.46 | $34.64 | $33.39 | 8,039 |
2021-06-21 | $34.21 | $34.68 | $34.21 | $34.68 | $33.43 | 4,517 |
2021-06-18 | $34.22 | $34.24 | $34.00 | $34.00 | $32.77 | 7,697 |
2021-06-17 | $35.09 | $35.09 | $34.45 | $34.65 | $33.40 | 12,448 |
2021-06-16 | $35.41 | $35.48 | $35.26 | $35.31 | $34.04 | 3,648 |
2021-06-15 | $35.39 | $35.51 | $35.35 | $35.51 | $34.23 | 7,450 |
2021-06-14 | $35.49 | $35.51 | $35.25 | $35.36 | $34.09 | 7,331 |
2021-06-11 | $35.58 | $35.58 | $35.49 | $35.57 | $34.29 | 4,423 |
2021-06-10 | $35.80 | $35.80 | $35.48 | $35.48 | $34.20 | 10,352 |
2021-06-09 | $35.76 | $35.76 | $35.58 | $35.58 | $34.29 | 10,497 |
2021-06-08 | $35.92 | $35.92 | $35.60 | $35.77 | $34.48 | 18,029 |
2021-06-07 | $36.04 | $36.04 | $35.80 | $35.84 | $34.55 | 8,908 |
2021-06-04 | $36.00 | $36.00 | $35.78 | $35.93 | $34.63 | 9,401 |
2021-06-03 | $35.74 | $35.87 | $35.68 | $35.82 | $34.53 | 2,096 |
2021-06-02 | $35.77 | $35.84 | $35.74 | $35.81 | $34.52 | 6,984 |
2021-06-01 | $35.88 | $35.93 | $35.77 | $35.83 | $34.54 | 19,527 |
2021-05-28 | $35.58 | $35.70 | $35.58 | $35.66 | $34.38 | 2,119 |
2021-05-27 | $35.65 | $35.68 | $35.56 | $35.67 | $34.39 | 5,684 |
2021-05-26 | $35.42 | $35.42 | $35.18 | $35.40 | $34.12 | 10,051 |
2021-05-25 | $35.65 | $35.69 | $35.23 | $35.26 | $33.99 | 6,082 |
2021-05-24 | $35.55 | $35.62 | $35.43 | $35.51 | $34.23 | 15,925 |
2021-05-21 | $35.41 | $35.48 | $35.22 | $35.28 | $34.01 | 7,162 |
2021-05-20 | $35.06 | $35.25 | $34.96 | $35.19 | $33.92 | 8,263 |
2021-05-19 | $34.97 | $35.07 | $34.63 | $35.06 | $33.80 | 17,810 |
2021-05-18 | $35.72 | $35.72 | $35.31 | $35.31 | $34.04 | 9,211 |
2021-05-17 | $35.60 | $35.64 | $35.42 | $35.62 | $34.34 | 12,910 |
2021-05-14 | $35.44 | $35.67 | $35.42 | $35.63 | $34.35 | 13,823 |
2021-05-13 | $34.87 | $35.27 | $34.68 | $35.17 | $33.90 | 25,489 |
2021-05-12 | $35.20 | $35.31 | $34.65 | $34.67 | $33.42 | 17,791 |
2021-05-11 | $35.42 | $35.58 | $35.17 | $35.27 | $34.00 | 24,479 |
2021-05-10 | $36.27 | $36.27 | $35.78 | $35.78 | $34.49 | 23,441 |
2021-05-07 | $35.49 | $35.87 | $35.42 | $35.84 | $34.55 | 16,678 |
2021-05-06 | $35.20 | $35.45 | $35.02 | $35.45 | $34.17 | 13,573 |
2021-05-05 | $35.22 | $35.26 | $35.15 | $35.18 | $33.91 | 3,521 |
2021-05-04 | $34.94 | $34.98 | $34.77 | $34.98 | $33.72 | 5,417 |
2021-05-03 | $34.91 | $35.22 | $34.87 | $35.00 | $33.74 | 18,038 |
2021-04-30 | $34.79 | $34.79 | $34.61 | $34.69 | $33.44 | 2,484 |
2021-04-29 | $34.91 | $34.95 | $34.76 | $34.93 | $33.67 | 16,628 |
2021-04-28 | $34.65 | $34.68 | $34.60 | $34.62 | $33.37 | 6,342 |
2021-04-27 | $34.40 | $34.62 | $34.40 | $34.62 | $33.37 | 5,465 |
2021-04-26 | $34.54 | $34.58 | $34.41 | $34.41 | $33.17 | 2,769 |
2021-04-23 | $34.16 | $34.44 | $34.16 | $34.38 | $33.14 | 3,860 |
2021-04-22 | $34.44 | $34.44 | $34.04 | $34.04 | $32.81 | 2,984 |
2021-04-21 | $34.00 | $34.41 | $34.00 | $34.37 | $33.13 | 12,058 |
2021-04-20 | $34.25 | $34.25 | $33.85 | $33.96 | $32.74 | 7,405 |
2021-04-19 | $34.43 | $34.43 | $34.24 | $34.31 | $33.07 | 8,185 |
2021-04-16 | $34.41 | $34.47 | $34.34 | $34.41 | $33.17 | 49,368 |
2021-04-15 | $34.09 | $34.24 | $34.07 | $34.23 | $33.00 | 10,941 |
2021-04-14 | $33.92 | $34.24 | $33.92 | $34.07 | $32.84 | 13,405 |
2021-04-13 | $33.76 | $33.84 | $33.76 | $33.84 | $32.62 | 2,006 |
2021-04-12 | $33.98 | $34.00 | $33.89 | $33.97 | $32.74 | 7,957 |
2021-04-09 | $33.75 | $33.92 | $33.75 | $33.89 | $32.67 | 4,469 |
2021-04-08 | $33.66 | $33.80 | $33.55 | $33.77 | $32.55 | 9,008 |
2021-04-07 | $33.92 | $33.92 | $33.67 | $33.76 | $32.54 | 8,919 |
2021-04-06 | $33.79 | $33.93 | $33.79 | $33.80 | $32.58 | 6,980 |
2021-04-05 | $33.91 | $33.91 | $33.72 | $33.79 | $32.57 | 9,549 |
2021-04-01 | $33.40 | $33.58 | $33.35 | $33.58 | $32.36 | 8,880 |
2021-03-31 | $33.52 | $33.52 | $33.34 | $33.34 | $32.14 | 47,689 |
2021-03-30 | $33.36 | $33.55 | $33.36 | $33.41 | $32.20 | 22,933 |
2021-03-29 | $33.38 | $33.47 | $33.11 | $33.31 | $32.11 | 10,335 |
2021-03-26 | $33.26 | $33.46 | $33.16 | $33.46 | $32.25 | 12,062 |
2021-03-25 | $32.59 | $33.13 | $32.53 | $33.13 | $31.82 | 4,388 |
2021-03-24 | $32.88 | $33.03 | $32.68 | $32.68 | $31.39 | 8,132 |
2021-03-23 | $33.16 | $33.16 | $32.52 | $32.62 | $31.33 | 10,095 |
2021-03-22 | $33.34 | $33.34 | $33.07 | $33.13 | $31.82 | 7,163 |
2021-03-19 | $33.49 | $33.49 | $33.18 | $33.29 | $31.97 | 5,521 |
2021-03-18 | $33.58 | $33.94 | $33.45 | $33.45 | $32.13 | 5,194 |
2021-03-17 | $33.54 | $33.69 | $33.41 | $33.69 | $32.36 | 11,256 |
2021-03-16 | $33.75 | $33.75 | $33.42 | $33.51 | $32.18 | 4,104 |
2021-03-15 | $33.55 | $33.69 | $33.39 | $33.69 | $32.35 | 5,610 |
2021-03-12 | $33.37 | $33.51 | $33.37 | $33.51 | $32.19 | 3,141 |
2021-03-11 | $33.29 | $33.37 | $33.14 | $33.17 | $31.86 | 13,905 |
2021-03-10 | $33.00 | $33.27 | $32.95 | $33.18 | $31.87 | 5,866 |
2021-03-09 | $32.99 | $33.10 | $32.70 | $32.70 | $31.41 | 21,040 |
2021-03-08 | $32.82 | $33.21 | $32.77 | $32.89 | $31.59 | 13,383 |
2021-03-05 | $32.36 | $32.54 | $31.77 | $32.54 | $31.25 | 6,403 |
2021-03-04 | $32.24 | $32.39 | $31.58 | $31.87 | $30.61 | 11,962 |
2021-03-03 | $32.21 | $32.43 | $32.19 | $32.19 | $30.92 | 4,707 |
2021-03-02 | $32.09 | $32.26 | $32.02 | $32.11 | $30.84 | 5,650 |
2021-03-01 | $31.85 | $32.25 | $31.85 | $32.10 | $30.83 | 32,800 |
2021-02-26 | $31.74 | $31.74 | $31.17 | $31.44 | $30.20 | 38,163 |
2021-02-25 | $32.53 | $32.53 | $31.70 | $31.76 | $30.51 | 5,328 |
2021-02-24 | $31.99 | $32.48 | $31.95 | $32.48 | $31.19 | 20,541 |
2021-02-23 | $31.73 | $31.91 | $31.73 | $31.91 | $30.65 | 9,133 |
2021-02-22 | $31.10 | $31.93 | $31.10 | $31.79 | $30.53 | 3,314 |
2021-02-19 | $31.48 | $31.59 | $31.48 | $31.54 | $30.30 | 858 |
2021-02-18 | $31.18 | $31.34 | $31.18 | $31.29 | $30.05 | 5,417 |
2021-02-17 | $31.45 | $31.54 | $31.32 | $31.52 | $30.27 | 4,780 |
2021-02-16 | $31.64 | $31.64 | $31.46 | $31.49 | $30.25 | 7,278 |
2021-02-12 | $31.25 | $31.36 | $31.19 | $31.36 | $30.12 | 9,117 |
2021-02-11 | $31.28 | $31.28 | $30.88 | $31.10 | $29.87 | 2,999 |
2021-02-10 | $31.36 | $31.36 | $30.97 | $31.13 | $29.90 | 12,312 |
2021-02-09 | $31.04 | $31.19 | $31.04 | $31.12 | $29.89 | 6,310 |
2021-02-08 | $31.05 | $31.16 | $30.98 | $31.16 | $29.93 | 9,756 |
2021-02-05 | $30.81 | $30.86 | $30.76 | $30.77 | $29.56 | 3,911 |
2021-02-04 | $30.31 | $30.58 | $30.30 | $30.58 | $29.38 | 13,658 |
2021-02-03 | $30.13 | $30.30 | $30.13 | $30.27 | $29.08 | 2,172 |
2021-02-02 | $30.14 | $30.15 | $30.09 | $30.09 | $28.90 | 4,809 |
2021-02-01 | $29.41 | $29.73 | $29.40 | $29.67 | $28.49 | 7,169 |
2021-01-29 | $29.95 | $29.95 | $29.31 | $29.45 | $28.29 | 8,568 |
2021-01-28 | $30.10 | $30.21 | $30.03 | $30.03 | $28.84 | 2,579 |
2021-01-27 | $30.04 | $30.04 | $29.48 | $29.57 | $28.40 | 15,908 |
2021-01-26 | $30.79 | $30.79 | $30.35 | $30.35 | $29.15 | 3,024 |
2021-01-25 | $30.51 | $30.52 | $30.24 | $30.52 | $29.31 | 6,156 |
2021-01-22 | $30.50 | $30.56 | $30.37 | $30.54 | $29.33 | 10,308 |
2021-01-21 | $31.06 | $31.06 | $30.61 | $30.65 | $29.44 | 14,814 |
2021-01-20 | $30.88 | $30.94 | $30.84 | $30.92 | $29.70 | 7,050 |
2021-01-19 | $30.93 | $30.93 | $30.76 | $30.87 | $29.65 | 6,614 |
2021-01-15 | $30.62 | $30.69 | $30.35 | $30.59 | $29.38 | 4,539 |
2021-01-14 | $30.93 | $31.09 | $30.92 | $30.97 | $29.75 | 5,439 |
2021-01-13 | $30.84 | $30.84 | $30.65 | $30.75 | $29.54 | 4,344 |
2021-01-12 | $30.74 | $30.80 | $30.68 | $30.80 | $29.59 | 7,674 |
2021-01-11 | $30.24 | $30.59 | $30.24 | $30.55 | $29.34 | 8,565 |
2021-01-08 | $30.64 | $30.64 | $30.23 | $30.45 | $29.25 | 12,151 |
2021-01-07 | $30.59 | $30.59 | $30.43 | $30.47 | $29.27 | 9,057 |
2021-01-06 | $29.87 | $30.53 | $29.87 | $30.30 | $29.10 | 9,872 |
2021-01-05 | $29.18 | $29.56 | $29.14 | $29.42 | $28.26 | 9,209 |
2021-01-04 | $29.67 | $29.67 | $28.83 | $29.01 | $27.86 | 9,208 |
2020-12-31 | $29.29 | $29.50 | $29.29 | $29.49 | $28.33 | 6,440 |
2020-12-30 | $29.35 | $29.35 | $29.21 | $29.26 | $28.10 | 6,446 |
2020-12-29 | $29.40 | $29.40 | $29.09 | $29.10 | $27.95 | 3,248 |
2020-12-28 | $29.38 | $29.38 | $29.17 | $29.17 | $28.01 | 4,655 |
2020-12-24 | $29.22 | $29.22 | $29.00 | $29.10 | $27.95 | 794 |
2020-12-23 | $29.22 | $29.22 | $29.14 | $29.14 | $27.99 | 3,959 |
2020-12-22 | $29.00 | $29.00 | $28.81 | $28.81 | $27.68 | 3,515 |
2020-12-21 | $28.83 | $29.00 | $28.83 | $29.00 | $27.85 | 1,174 |
2020-12-18 | $29.52 | $29.52 | $29.06 | $29.22 | $28.07 | 2,097 |
2020-12-17 | $29.49 | $29.56 | $29.49 | $29.53 | $28.21 | 1,303 |
2020-12-16 | $29.48 | $29.49 | $29.43 | $29.47 | $28.16 | 2,876 |
2020-12-15 | $29.25 | $29.58 | $29.25 | $29.51 | $28.19 | 2,317 |
2020-12-14 | $29.64 | $29.65 | $29.15 | $29.15 | $27.84 | 4,063 |
2020-12-11 | $29.49 | $29.66 | $29.25 | $29.43 | $28.11 | 3,950 |
2020-12-10 | $29.56 | $29.67 | $29.56 | $29.62 | $28.29 | 2,279 |
2020-12-09 | $29.79 | $29.79 | $29.64 | $29.70 | $28.37 | 2,724 |
2020-12-08 | $29.50 | $29.59 | $29.50 | $29.59 | $28.27 | 3,116 |
2020-12-07 | $29.74 | $29.74 | $29.42 | $29.49 | $28.17 | 3,511 |
2020-12-04 | $29.65 | $29.73 | $29.62 | $29.73 | $28.40 | 4,147 |
2020-12-03 | $29.25 | $29.30 | $29.18 | $29.25 | $27.94 | 3,154 |
2020-12-02 | $28.85 | $29.12 | $28.85 | $29.10 | $27.80 | 5,101 |
2020-12-01 | $28.94 | $28.94 | $28.83 | $28.85 | $27.56 | 1,290 |
2020-11-30 | $28.55 | $28.55 | $28.43 | $28.43 | $27.16 | 1,371 |
2020-11-27 | $28.87 | $28.87 | $28.85 | $28.86 | $27.56 | 669 |
2020-11-25 | $28.94 | $28.95 | $28.91 | $28.95 | $27.66 | 2,058 |
2020-11-24 | $29.18 | $29.19 | $29.10 | $29.19 | $27.88 | 2,529 |
2020-11-23 | $28.28 | $28.36 | $28.28 | $28.36 | $27.10 | 774 |
2020-11-20 | $27.90 | $27.98 | $27.86 | $27.88 | $26.63 | 1,737 |
2020-11-19 | $27.86 | $28.01 | $27.74 | $27.99 | $26.74 | 7,202 |
2020-11-18 | $28.47 | $28.50 | $28.00 | $28.00 | $26.75 | 14,593 |
2020-11-17 | $28.08 | $28.25 | $27.99 | $28.22 | $26.96 | 17,140 |
2020-11-16 | $28.15 | $28.26 | $28.08 | $28.23 | $26.97 | 28,115 |
2020-11-13 | $27.47 | $27.66 | $27.47 | $27.66 | $26.42 | 2,504 |
2020-11-12 | $27.40 | $27.40 | $26.86 | $27.03 | $25.82 | 7,985 |
2020-11-11 | $27.59 | $27.59 | $27.38 | $27.49 | $26.26 | 11,037 |
2020-11-10 | $27.45 | $27.60 | $27.44 | $27.57 | $26.33 | 4,970 |
2020-11-09 | $26.30 | $27.67 | $26.30 | $27.23 | $26.01 | 15,995 |
2020-11-06 | $25.94 | $25.94 | $25.85 | $25.85 | $24.69 | 461 |
2020-11-05 | $25.75 | $26.08 | $25.75 | $25.95 | $24.79 | 28,562 |
2020-11-04 | $25.20 | $25.56 | $25.20 | $25.34 | $24.21 | 3,172 |
2020-11-03 | $25.30 | $25.51 | $25.30 | $25.45 | $24.31 | 4,257 |
2020-11-02 | $24.75 | $24.94 | $24.63 | $24.94 | $23.82 | 5,703 |
2020-10-30 | $24.23 | $24.36 | $24.23 | $24.36 | $23.27 | 2,587 |
2020-10-29 | $24.56 | $24.56 | $24.56 | $24.56 | $23.46 | 163 |
2020-10-28 | $24.68 | $24.68 | $24.24 | $24.24 | $23.15 | 4,733 |
2020-10-27 | $25.17 | $25.18 | $24.95 | $24.95 | $23.83 | 4,046 |
2020-10-26 | $25.69 | $25.69 | $25.12 | $25.28 | $24.15 | 3,564 |
2020-10-23 | $25.85 | $25.89 | $25.85 | $25.89 | $24.73 | 7,022 |
2020-10-22 | $25.64 | $25.80 | $25.64 | $25.80 | $24.64 | 333 |
2020-10-21 | $25.52 | $25.52 | $25.45 | $25.45 | $24.31 | 130 |
2020-10-20 | $25.50 | $25.50 | $25.50 | $25.50 | $24.36 | 95 |
2020-10-19 | $25.61 | $25.61 | $25.29 | $25.30 | $24.16 | 1,494 |
2020-10-16 | $25.67 | $25.67 | $25.67 | $25.67 | $24.52 | 105 |
2020-10-15 | $25.56 | $25.56 | $25.56 | $25.56 | $24.41 | 53 |
2020-10-14 | $25.61 | $25.61 | $25.51 | $25.51 | $24.37 | 5,495 |
2020-10-13 | $25.79 | $25.79 | $25.55 | $25.61 | $24.46 | 1,037 |
2020-10-12 | $25.76 | $25.87 | $25.76 | $25.87 | $24.71 | 402 |
2020-10-09 | $25.81 | $25.81 | $25.64 | $25.64 | $24.49 | 4,458 |
2020-10-08 | $26.32 | $26.32 | $25.44 | $25.64 | $24.49 | 5,381 |
2020-10-07 | $25.09 | $25.35 | $25.09 | $25.29 | $24.16 | 26,962 |
2020-10-06 | $25.23 | $25.38 | $24.85 | $24.88 | $23.77 | 8,146 |
2020-10-05 | $25.00 | $25.06 | $25.00 | $25.06 | $23.94 | 2,962 |
2020-10-02 | $24.67 | $24.67 | $24.62 | $24.62 | $23.52 | 2,167 |
2020-10-01 | $24.49 | $24.49 | $24.47 | $24.47 | $23.38 | 14,178 |
2020-09-30 | $24.59 | $24.59 | $24.52 | $24.54 | $23.44 | 3,927 |
2020-09-29 | $24.50 | $24.50 | $24.25 | $24.33 | $23.24 | 11,966 |
2020-09-28 | $24.66 | $24.72 | $24.58 | $24.58 | $23.48 | 31,526 |
2020-09-25 | $23.79 | $24.18 | $23.79 | $24.18 | $23.10 | 9,149 |
2020-09-24 | $23.88 | $23.94 | $23.88 | $23.94 | $22.79 | 184 |
2020-09-23 | $24.59 | $24.59 | $23.91 | $23.91 | $22.76 | 12,118 |
2020-09-22 | $24.37 | $24.43 | $24.37 | $24.43 | $23.26 | 237 |
2020-09-21 | $24.48 | $24.48 | $24.37 | $24.42 | $23.25 | 5,369 |
2020-09-18 | $25.08 | $25.14 | $25.08 | $25.10 | $23.89 | 1,072 |
2020-09-17 | $25.37 | $25.37 | $25.32 | $25.32 | $24.10 | 188 |
2020-09-16 | $25.49 | $25.57 | $25.39 | $25.39 | $24.17 | 1,596 |
2020-09-15 | $25.33 | $25.33 | $25.20 | $25.20 | $23.99 | 468 |
2020-09-14 | $25.22 | $25.29 | $25.22 | $25.29 | $24.08 | 247 |
2020-09-11 | $24.76 | $24.94 | $24.76 | $24.89 | $23.70 | 8,499 |
2020-09-10 | $25.04 | $25.14 | $24.80 | $24.80 | $23.61 | 2,157 |
2020-09-09 | $25.18 | $25.30 | $25.15 | $25.18 | $23.97 | 5,462 |
2020-09-08 | $25.00 | $25.13 | $24.89 | $24.90 | $23.70 | 11,856 |
2020-09-04 | $25.38 | $25.49 | $25.24 | $25.49 | $24.27 | 2,786 |
2020-09-03 | $26.03 | $26.03 | $25.45 | $25.45 | $24.22 | 2,306 |
2020-09-02 | $25.65 | $25.97 | $25.61 | $25.97 | $24.72 | 2,627 |
2020-09-01 | $25.50 | $25.50 | $25.42 | $25.48 | $24.26 | 949 |
2020-08-31 | $25.65 | $25.65 | $25.59 | $25.59 | $24.36 | 742 |
2020-08-28 | $25.79 | $25.79 | $25.79 | $25.79 | $24.55 | 91 |
2020-08-27 | $25.55 | $25.68 | $25.55 | $25.64 | $24.41 | 831 |
2020-08-26 | $25.47 | $25.47 | $25.43 | $25.43 | $24.21 | 298 |
2020-08-25 | $25.53 | $25.56 | $25.53 | $25.56 | $24.33 | 290 |
2020-08-24 | $25.51 | $25.63 | $25.51 | $25.63 | $24.39 | 356 |
2020-08-21 | $25.14 | $25.20 | $25.14 | $25.20 | $23.99 | 925 |
2020-08-20 | $25.30 | $25.30 | $25.27 | $25.27 | $24.05 | 1,417 |
2020-08-19 | $25.66 | $25.66 | $25.45 | $25.45 | $24.22 | 1,004 |
2020-08-18 | $25.52 | $25.52 | $25.52 | $25.52 | $24.30 | 136 |
2020-08-17 | $25.73 | $25.73 | $25.68 | $25.68 | $24.45 | 1,121 |
2020-08-14 | $25.70 | $25.89 | $25.70 | $25.81 | $24.57 | 4,977 |
2020-08-13 | $25.81 | $25.88 | $25.80 | $25.80 | $24.56 | 3,279 |
2020-08-12 | $26.09 | $26.09 | $26.02 | $26.03 | $24.78 | 604 |
2020-08-11 | $26.76 | $26.76 | $25.80 | $25.81 | $24.57 | 4,488 |
2020-08-10 | $25.78 | $25.78 | $25.75 | $25.75 | $24.51 | 377 |
2020-08-07 | $25.42 | $25.42 | $25.42 | $25.42 | $24.20 | 184 |
2020-08-06 | $25.14 | $25.22 | $25.12 | $25.12 | $23.91 | 5,933 |
2020-08-05 | $25.23 | $25.24 | $25.15 | $25.20 | $23.99 | 5,942 |
T. Rowe Price Equity Income ETF (TEQI) News Headlines
Recent T. Rowe Price Equity Income ETF (TEQI) News
Similar Companies to T. Rowe Price Equity Income ETF (TEQI) 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 | -- | -- | -- |