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.

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

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.