T. Rowe Price Total Return ETF (TOTR) Exchange: NYSE ARCA

Data as of May 3, 2024

$39.53 ($0.13) 0.33%

T. Rowe Price Total Return ETF - Daily Information
Click for more stock information on T. Rowe Price Total Return ETF.
Daily Information Data
Date May 3, 2024
Open $39.50
Previous Close $39.53
High $39.61
Low $39.48
Adjusted Open $39.50
Previous Adjusted Close $39.53
Adjusted High $39.61
Adjusted Low $39.48

About T. Rowe Price Total Return ETF (TOTR)

The fund invests in a diversified portfolio of bonds and other debt instruments.The fund has considerable flexibility in seeking strong returns and its portfolio is constructed witha goal of being able to respond to a wide variety of market conditions. The fund’s investments typicallyinclude, but are not limited to, debt instruments issued by the U.S. government and its agencies (suchas U.S. Treasury securities), corporate bonds, bank loans (which represent an interest in amountsowed by a borrower to a syndicate of lenders), and various types of mortgage-backed and asset-backedsecurities.Thefund may invest up to 35% of its net assets in corporate bonds and other debt instruments that are ratednon-investment-grade (below BBB, or an equivalent rating), commonly known as junk bonds or high yieldbonds, by each of the rating agencies that have assigned a rating to the security or, if unrated, deemedby T. Rowe Price to be non-investment-grade. The fund may purchase securities of any credit rating,including distressed and defaulted securities. If a holding is split rated (i.e., rated investment gradeby at least one rating agency and non-investment-grade by another rating agency), the higher rating willbe used for purposes of this requirement.The fund may invest in securities issued by both U.S. andnon-U.S. issuers, including issuers in emerging market countries. Up to 20% of the fund’s net assetscan be invested in non-U.S. dollar-denominated holdings, and there is no limit on the fund’s investmentsin U.S. dollar-denominated securities of foreign issuers, including issuers in emerging markets. Thefund relies on a classification by an unaffiliated third-party data provider to determine which countriesare emerging markets. The fund may also gain exposure to currencies through derivative instruments withoutholding any bonds or other securities denominated in those particular currencies.The fund may purchasesecurities of any maturity and there are no overall maturity restrictions for the portfolio. The fund’sweighted average maturity and duration will generally shift in response to current interest rates andexpected interest rate changes.The fund may purchase or sell mortgage-backed securities on a delayed deliveryor forward commitment basis through the “to-be-announced” (TBA) market. With TBA transactions, theparticular securities to be delivered are not identified at the trade date, but the delivered securitiesmust meet specified terms and standards. The fund will generally enter into TBA transactions with theintention of taking possession of the underlying mortgage-backed securities. However, in an effort toobtain underlying mortgage-backed securities on more preferable terms or to enhance returns, the fundmay extend the settlement by entering into “dollar roll” transactions in which the fund sells mortgage-backedsecurities and simultaneously agrees to purchase substantially similar securities on a future date. Thefund also expects to engage in short sales of TBA mortgages, including short sales on TBA mortgages thefund does not own, to potentially enhance returns or manage risk. While most assets will typically be investeddirectly in bonds and other debt instruments, the fund also uses interest rate futures; interest rateswaps, credit default swaps, and currency swaps; forward currency exchange contracts; and options onany of those instruments to manage duration and tactically gain or limit exposure to certain areas ofthe markets. Interest rate futures are typically used to manage the fund’s exposure to interest ratechanges or to adjust portfolio duration. Interest rate swaps are also used to adjust portfolio duration,credit default swaps are used to protect the value of certain portfolio holdings or to manage the fund’soverall exposure to changes in credit quality, and currency swaps are used to respond to changes in currencyexchange rates. Forward currency exchange contracts are used to gain exposureto certain currencies expected to increase or decrease in value relative to other currencies or to protectthe fund’s foreign holdings from adverse currency movements relative to the U.S. dollar.When deciding whetherto adjust allocations among the various types of securities in which the fund may invest, the adviserweighs such factors as the outlook for inflation and the economy, expected interest rate movements, creditconditions, and the yield advantage that lower-rated bonds may offer over investment-grade bonds. Whenthere is a large yield difference between the various quality levels and the outlook warrants, the fundmay move down the credit scale and purchase lower-rated bonds with higher yields, such as junk bondsand emerging market bonds. When the difference is small or the outlook warrants, the fund may concentrateinvestments in higher-rated issues, such as Treasury securities.

Historical Stock Data for T. Rowe Price Total Return ETF (TOTR)

Date Open High Low Close Adj.Close Volume
2024-04-19 $39.50 $39.61 $39.48 $39.53 $39.53 3,570
2024-04-18 $39.39 $39.42 $39.36 $39.41 $39.41 1,542
2024-04-17 $39.47 $39.54 $39.47 $39.53 $39.53 699
2024-04-16 $39.36 $39.39 $39.35 $39.35 $39.35 569
2024-04-15 $39.48 $39.48 $39.47 $39.48 $39.48 755
2024-04-12 $39.73 $39.73 $39.71 $39.72 $39.72 428
2024-04-11 $39.71 $39.74 $39.56 $39.66 $39.66 9,999
2024-04-10 $39.85 $39.85 $39.62 $39.64 $39.64 10,845
2024-04-09 $40.13 $40.15 $40.13 $40.14 $40.14 338
2024-04-08 $39.97 $40.01 $39.93 $39.98 $39.98 20,814
2024-04-05 $40.06 $40.09 $40.00 $40.00 $40.00 2,560
2024-04-04 $40.17 $40.22 $40.14 $40.22 $40.22 7,127
2024-04-03 $40.01 $40.16 $40.01 $40.16 $40.16 2,825
2024-04-02 $40.10 $40.15 $40.09 $40.10 $40.10 11,609
2024-04-01 $40.14 $40.14 $40.12 $40.13 $40.13 4,136
2024-03-28 $40.41 $40.43 $40.36 $40.37 $40.37 5,306
2024-03-27 $40.34 $40.50 $40.34 $40.49 $40.49 50,560
2024-03-26 $40.30 $40.63 $40.28 $40.39 $40.39 51,847
2024-03-25 $40.34 $40.34 $40.31 $40.31 $40.31 151
2024-03-22 $40.33 $40.43 $40.33 $40.36 $40.36 2,785
2024-03-21 $40.42 $40.44 $40.38 $40.41 $40.23 964
2024-03-20 $40.36 $40.44 $40.34 $40.41 $40.24 3,047
2024-03-19 $40.30 $40.34 $40.30 $40.34 $40.17 441
2024-03-18 $40.28 $40.29 $40.25 $40.27 $40.27 10,707
2024-03-15 $40.31 $40.37 $40.26 $40.26 $40.26 49,103
2024-03-14 $40.31 $40.35 $40.31 $40.34 $40.34 2,436
2024-03-13 $40.55 $40.55 $40.55 $40.55 $40.55 263
2024-03-12 $40.61 $40.62 $40.60 $40.60 $40.60 11,208
2024-03-11 $40.67 $40.70 $40.67 $40.68 $40.68 2,510
2024-03-08 $40.69 $40.69 $40.69 $40.69 $40.69 155
2024-03-07 $40.67 $40.67 $40.67 $40.67 $40.67 1,386
2024-03-06 $40.58 $40.58 $40.58 $40.58 $40.58 891
2024-03-05 $40.50 $40.51 $40.50 $40.51 $40.51 969
2024-03-04 $40.29 $40.29 $40.29 $40.29 $40.29 1,014
2024-03-01 $40.22 $40.27 $40.01 $40.13 $40.13 145,952
2024-02-29 $40.24 $40.24 $40.21 $40.21 $40.21 924
2024-02-28 $40.11 $40.15 $40.11 $40.15 $40.15 1,216
2024-02-27 $40.12 $40.17 $40.07 $40.11 $40.11 6,959
2024-02-26 $40.15 $40.17 $40.11 $40.17 $40.17 3,022
2024-02-23 $40.04 $40.25 $40.04 $40.20 $40.20 2,478
2024-02-22 $40.20 $40.23 $40.20 $40.23 $40.04 501
2024-02-21 $40.27 $40.27 $40.21 $40.21 $40.02 953
2024-02-20 $40.30 $40.30 $40.30 $40.30 $40.30 111
2024-02-16 $40.20 $40.26 $40.20 $40.26 $40.26 773
2024-02-15 $40.38 $40.38 $40.38 $40.38 $40.38 35
2024-02-14 $40.13 $40.34 $40.13 $40.34 $40.34 4,790
2024-02-13 $40.24 $40.24 $40.13 $40.15 $40.15 1,401
2024-02-12 $40.49 $40.53 $40.49 $40.50 $40.50 3,227
2024-02-09 $40.42 $40.47 $40.42 $40.46 $40.46 1,016
2024-02-08 $40.47 $40.50 $40.47 $40.50 $40.50 2,832
2024-02-07 $40.66 $40.66 $40.57 $40.57 $40.57 296
2024-02-06 $40.61 $40.69 $40.61 $40.66 $40.66 583
2024-02-05 $40.39 $40.50 $40.37 $40.44 $40.44 2,755
2024-02-02 $40.82 $40.82 $40.70 $40.76 $40.76 2,486
2024-02-01 $41.10 $41.20 $41.10 $41.17 $41.17 5,768
2024-01-31 $40.98 $40.98 $40.83 $40.88 $40.88 2,039
2024-01-30 $40.73 $40.73 $40.67 $40.73 $40.73 2,474
2024-01-29 $40.61 $40.72 $40.61 $40.72 $40.72 2,493
2024-01-26 $40.44 $40.53 $40.44 $40.46 $40.46 6,698
2024-01-25 $40.46 $40.58 $40.43 $40.54 $40.54 2,864
2024-01-24 $40.62 $40.62 $40.56 $40.56 $40.39 728
2024-01-23 $40.64 $40.66 $40.57 $40.59 $40.42 4,723
2024-01-22 $40.71 $40.71 $40.70 $40.70 $40.70 510
2024-01-19 $40.58 $40.64 $40.54 $40.64 $40.64 5,155
2024-01-18 $40.58 $40.61 $40.58 $40.61 $40.61 146
2024-01-17 $40.64 $40.69 $40.64 $40.68 $40.68 1,660
2024-01-16 $40.87 $40.87 $40.75 $40.82 $40.82 3,065
2024-01-12 $41.12 $41.12 $41.03 $41.07 $41.07 602
2024-01-11 $40.84 $40.98 $40.84 $40.98 $40.98 3,145
2024-01-10 $40.83 $40.83 $40.77 $40.80 $40.80 7,020
2024-01-09 $40.74 $40.84 $40.68 $40.82 $40.82 15,571
2024-01-08 $40.87 $40.89 $40.81 $40.85 $40.85 7,897
2024-01-05 $40.88 $40.88 $40.68 $40.68 $40.68 1,710
2024-01-04 $40.84 $40.84 $40.74 $40.78 $40.78 10,906
2024-01-03 $40.82 $41.02 $40.82 $41.00 $41.00 848
2024-01-02 $40.99 $40.99 $40.95 $40.95 $40.95 1,067
2023-12-29 $41.11 $41.18 $41.09 $41.13 $41.13 7,381
2023-12-28 $41.18 $41.24 $41.18 $41.21 $41.21 4,847
2023-12-27 $41.16 $41.31 $41.16 $41.31 $41.31 1,479
2023-12-26 $41.12 $41.12 $41.05 $41.07 $41.07 1,728
2023-12-22 $41.02 $41.02 $40.97 $40.99 $40.99 5,455
2023-12-21 $41.21 $41.22 $41.17 $41.20 $41.03 4,708
2023-12-20 $41.14 $41.20 $41.13 $41.15 $40.98 1,246
2023-12-19 $41.10 $41.10 $41.04 $41.07 $40.90 2,226
2023-12-18 $40.94 $41.00 $40.94 $40.99 $40.99 3,582
2023-12-15 $41.01 $41.01 $40.98 $41.01 $41.01 1,856
2023-12-14 $40.98 $41.13 $40.98 $41.08 $41.08 2,047
2023-12-13 $40.32 $40.75 $40.32 $40.74 $40.74 3,728
2023-12-12 $40.14 $40.24 $40.13 $40.24 $40.24 1,666
2023-12-11 $40.06 $40.13 $40.06 $40.13 $40.13 537
2023-12-08 $40.14 $40.14 $40.12 $40.12 $40.12 980
2023-12-07 $40.30 $40.40 $40.30 $40.34 $40.34 1,419
2023-12-06 $40.30 $40.46 $40.30 $40.34 $40.34 2,375
2023-12-05 $40.22 $40.24 $40.21 $40.21 $40.21 596
2023-12-04 $39.91 $40.04 $39.91 $39.97 $39.97 1,100
2023-12-01 $40.01 $40.14 $40.01 $40.12 $40.12 2,674
2023-11-30 $39.77 $39.81 $39.77 $39.78 $39.78 1,311
2023-11-29 $39.88 $39.91 $39.85 $39.91 $39.91 2,537
2023-11-28 $39.68 $39.71 $39.68 $39.71 $39.71 963
2023-11-27 $39.41 $39.54 $39.41 $39.53 $39.53 1,418
2023-11-24 $39.28 $39.33 $39.28 $39.32 $39.32 849
2023-11-22 $39.63 $39.63 $39.63 $39.63 $39.46 259
2023-11-21 $39.58 $39.69 $39.58 $39.63 $39.46 1,554
2023-11-20 $39.56 $39.60 $39.56 $39.60 $39.43 1,909
2023-11-17 $39.51 $39.51 $39.51 $39.51 $39.34 74
2023-11-16 $39.44 $39.50 $39.44 $39.47 $39.30 1,349
2023-11-15 $39.26 $39.29 $39.25 $39.29 $39.12 2,651
2023-11-14 $39.50 $39.57 $39.44 $39.47 $39.30 1,583
2023-11-13 $38.90 $39.00 $38.90 $38.97 $38.80 13,534
2023-11-10 $38.95 $38.95 $38.93 $38.94 $38.78 705
2023-11-09 $39.15 $39.16 $38.92 $38.92 $38.76 709
2023-11-08 $39.17 $39.22 $39.17 $39.22 $39.05 1,160
2023-11-07 $39.01 $39.13 $39.01 $39.11 $38.94 3,161
2023-11-06 $38.94 $38.98 $38.93 $38.93 $38.77 6,261
2023-11-03 $39.15 $39.15 $39.08 $39.08 $38.92 466
2023-11-02 $38.88 $38.88 $38.78 $38.81 $38.64 2,235
2023-11-01 $38.42 $38.57 $38.41 $38.57 $38.41 1,748
2023-10-31 $38.37 $38.37 $38.20 $38.20 $38.04 2,577
2023-10-30 $38.19 $38.20 $38.19 $38.19 $38.03 974
2023-10-27 $38.22 $38.23 $38.19 $38.23 $38.23 2,703
2023-10-26 $38.12 $38.26 $38.12 $38.24 $38.24 1,055
2023-10-25 $38.01 $38.01 $38.01 $38.01 $38.01 904
2023-10-24 $38.33 $38.45 $38.33 $38.45 $38.28 1,524
2023-10-23 $38.07 $38.34 $38.07 $38.32 $38.32 3,196
2023-10-20 $38.24 $38.24 $38.16 $38.18 $38.18 2,956
2023-10-19 $38.18 $38.19 $38.10 $38.11 $38.11 2,583
2023-10-18 $38.23 $38.23 $38.23 $38.23 $38.23 78
2023-10-17 $38.50 $38.50 $38.40 $38.44 $38.44 4,446
2023-10-16 $38.71 $38.71 $38.69 $38.69 $38.69 2,516
2023-10-13 $38.84 $38.88 $38.84 $38.88 $38.88 437
2023-10-12 $38.95 $38.95 $38.69 $38.72 $38.72 3,383
2023-10-11 $39.05 $39.05 $39.05 $39.05 $39.05 168
2023-10-10 $38.90 $38.90 $38.90 $38.90 $38.90 73
2023-10-09 $38.84 $38.94 $38.84 $38.94 $38.94 253
2023-10-06 $38.57 $38.57 $38.57 $38.57 $38.57 79
2023-10-05 $38.74 $38.74 $38.72 $38.74 $38.74 2,472
2023-10-04 $38.61 $38.68 $38.61 $38.68 $38.68 470
2023-10-03 $38.68 $38.68 $38.47 $38.47 $38.47 3,312
2023-10-02 $38.82 $38.82 $38.82 $38.82 $38.82 112
2023-09-29 $39.21 $39.22 $39.07 $39.07 $39.07 40,622
2023-09-28 $39.10 $39.10 $39.09 $39.09 $39.09 613
2023-09-27 $39.04 $39.04 $38.96 $38.96 $38.96 27,467
2023-09-26 $39.21 $39.21 $39.12 $39.13 $39.13 3,103
2023-09-25 $39.24 $39.24 $39.15 $39.15 $39.15 1,264
2023-09-22 $39.58 $39.61 $39.58 $39.58 $39.42 3,025
2023-09-21 $39.47 $39.51 $39.43 $39.44 $39.29 47,287
2023-09-20 $39.80 $39.85 $39.68 $39.68 $39.52 6,246
2023-09-19 $39.79 $39.84 $39.72 $39.72 $39.56 57,763
2023-09-18 $39.85 $39.85 $39.83 $39.83 $39.67 174
2023-09-15 $39.76 $39.76 $39.76 $39.76 $39.61 2
2023-09-14 $39.86 $39.86 $39.86 $39.86 $39.71 55
2023-09-13 $39.92 $39.92 $39.92 $39.92 $39.76 2
2023-09-12 $39.86 $39.86 $39.86 $39.86 $39.70 4
2023-09-11 $39.79 $39.86 $39.79 $39.82 $39.66 465
2023-09-08 $39.86 $39.86 $39.86 $39.86 $39.70 103
2023-09-07 $39.83 $39.85 $39.83 $39.85 $39.69 238
2023-09-06 $39.72 $39.72 $39.72 $39.72 $39.56 39
2023-09-05 $39.83 $39.83 $39.76 $39.76 $39.60 805
2023-09-01 $39.98 $39.98 $39.98 $39.98 $39.82 153
2023-08-31 $40.17 $40.17 $40.17 $40.17 $40.01 322
2023-08-30 $40.11 $40.13 $40.08 $40.08 $39.92 411
2023-08-29 $39.81 $40.12 $39.80 $40.10 $39.94 2,277
2023-08-28 $39.82 $39.86 $39.82 $39.86 $39.70 2,442
2023-08-25 $39.77 $39.81 $39.69 $39.77 $39.61 640
2023-08-24 $40.07 $40.07 $39.94 $39.96 $39.61 6,936
2023-08-23 $40.04 $40.04 $40.04 $40.04 $39.69 65
2023-08-22 $39.70 $39.70 $39.70 $39.70 $39.36 930
2023-08-21 $39.64 $39.67 $39.64 $39.67 $39.33 272
2023-08-18 $39.85 $39.85 $39.85 $39.85 $39.51 4
2023-08-17 $39.83 $39.84 $39.79 $39.79 $39.45 794
2023-08-16 $39.86 $39.86 $39.85 $39.85 $39.51 1,672
2023-08-15 $39.94 $39.95 $39.94 $39.95 $39.60 139
2023-08-14 $40.03 $40.03 $40.03 $40.03 $39.68 42
2023-08-11 $40.07 $40.07 $40.07 $40.07 $39.73 24
2023-08-10 $40.46 $40.48 $40.25 $40.25 $39.91 809
2023-08-09 $40.48 $40.48 $40.47 $40.47 $40.12 658
2023-08-08 $40.42 $40.42 $40.42 $40.42 $40.07 329
2023-08-07 $40.29 $40.29 $40.29 $40.29 $39.95 167
2023-08-04 $40.30 $40.36 $40.30 $40.36 $40.02 295
2023-08-03 $40.07 $40.07 $40.00 $40.00 $39.65 1,374
2023-08-02 $40.24 $40.26 $40.23 $40.26 $39.92 301
2023-08-01 $40.40 $40.40 $40.39 $40.39 $40.04 1,495
2023-07-31 $40.66 $40.68 $40.64 $40.68 $40.33 1,035
2023-07-28 $40.60 $40.64 $40.60 $40.62 $40.27 1,580
2023-07-27 $40.58 $40.58 $40.42 $40.44 $40.09 2,670
2023-07-26 $40.76 $40.78 $40.76 $40.78 $40.43 158
2023-07-25 $40.67 $40.67 $40.64 $40.64 $40.30 244
2023-07-24 $40.94 $40.94 $40.85 $40.86 $40.39 958
2023-07-21 $40.90 $40.90 $40.86 $40.86 $40.86 1,754
2023-07-20 $40.82 $40.87 $40.82 $40.86 $40.86 658
2023-07-19 $41.06 $41.10 $41.06 $41.07 $41.07 2,757
2023-07-18 $40.99 $40.99 $40.99 $40.99 $40.99 11
2023-07-17 $40.92 $40.98 $40.92 $40.96 $40.96 1,069
2023-07-14 $40.93 $40.93 $40.90 $40.90 $40.90 826
2023-07-13 $41.03 $41.06 $40.97 $41.06 $41.06 1,694
2023-07-12 $40.72 $40.79 $40.70 $40.76 $40.76 10,207
2023-07-11 $40.41 $40.41 $40.41 $40.41 $40.41 409
2023-07-10 $40.30 $40.36 $40.30 $40.36 $40.36 511
2023-07-07 $40.33 $40.33 $40.24 $40.24 $40.24 1,977
2023-07-06 $40.24 $40.24 $40.24 $40.24 $40.24 20
2023-07-05 $40.67 $40.69 $40.48 $40.55 $40.55 3,516
2023-07-03 $40.79 $40.79 $40.70 $40.70 $40.70 800
2023-06-30 $40.77 $40.80 $40.77 $40.80 $40.80 848
2023-06-29 $40.66 $40.68 $40.66 $40.68 $40.68 388
2023-06-28 $40.91 $41.02 $40.90 $40.99 $40.99 1,654
2023-06-27 $40.93 $40.95 $40.90 $40.90 $40.90 3,375
2023-06-26 $40.98 $40.98 $40.94 $40.94 $40.94 1,539
2023-06-23 $41.05 $41.05 $41.05 $41.05 $40.87 19
2023-06-22 $40.92 $40.92 $40.92 $40.92 $40.75 78
2023-06-21 $41.07 $41.13 $41.07 $41.13 $40.96 356
2023-06-20 $41.12 $41.13 $41.07 $41.07 $40.89 1,403
2023-06-16 $41.02 $41.02 $41.01 $41.02 $40.84 882
2023-06-15 $41.11 $41.13 $41.11 $41.13 $40.96 532
2023-06-14 $40.95 $40.96 $40.85 $40.90 $40.73 3,327
2023-06-13 $40.92 $40.92 $40.84 $40.84 $40.67 1,229
2023-06-12 $40.89 $41.03 $40.89 $41.03 $40.86 720
2023-06-09 $40.94 $41.00 $40.94 $40.97 $40.80 567
2023-06-08 $41.07 $41.07 $41.07 $41.07 $40.90 102
2023-06-07 $40.94 $40.94 $40.87 $40.87 $40.70 5,732
2023-06-06 $41.07 $41.08 $41.07 $41.08 $40.91 228
2023-06-05 $41.10 $41.10 $41.05 $41.05 $40.87 867
2023-06-02 $41.12 $41.12 $41.03 $41.05 $40.87 2,063
2023-06-01 $41.29 $41.29 $41.28 $41.28 $41.11 967
2023-05-31 $40.98 $41.12 $40.98 $41.12 $40.95 588
2023-05-30 $40.94 $40.94 $40.94 $40.94 $40.76 73
2023-05-26 $40.65 $40.67 $40.65 $40.67 $40.67 420
2023-05-25 $40.63 $40.63 $40.63 $40.63 $40.63 98
2023-05-24 $40.90 $40.90 $40.84 $40.84 $40.84 335
2023-05-23 $41.13 $41.13 $41.11 $41.11 $40.93 1,404
2023-05-22 $41.13 $41.14 $41.11 $41.11 $41.11 730
2023-05-19 $41.12 $41.27 $41.10 $41.12 $41.12 846
2023-05-18 $41.30 $41.30 $41.28 $41.28 $41.28 453
2023-05-17 $41.49 $41.52 $41.49 $41.52 $41.52 1,186
2023-05-16 $41.58 $41.62 $41.57 $41.60 $41.60 1,525
2023-05-15 $41.74 $41.74 $41.71 $41.73 $41.73 966
2023-05-12 $41.96 $41.96 $41.76 $41.76 $41.76 899
2023-05-11 $42.03 $42.03 $41.98 $41.98 $41.98 584
2023-05-10 $41.81 $41.91 $41.81 $41.88 $41.88 863
2023-05-09 $41.61 $41.64 $41.61 $41.61 $41.61 4,615
2023-05-08 $41.76 $41.76 $41.66 $41.66 $41.66 1,430
2023-05-05 $41.84 $41.87 $41.84 $41.87 $41.87 561
2023-05-04 $42.12 $42.22 $42.03 $42.03 $42.03 1,874
2023-05-03 $41.99 $42.04 $41.96 $42.04 $42.04 686
2023-05-02 $41.82 $41.82 $41.82 $41.82 $41.82 148
2023-05-01 $41.51 $41.51 $41.42 $41.42 $41.42 233
2023-04-28 $41.81 $41.83 $41.81 $41.83 $41.83 1,986
2023-04-27 $41.66 $41.66 $41.63 $41.63 $41.63 544
2023-04-26 $41.90 $41.90 $41.78 $41.78 $41.78 153
2023-04-25 $41.88 $41.96 $41.88 $41.94 $41.94 1,390
2023-04-24 $41.63 $41.67 $41.63 $41.66 $41.66 1,446
2023-04-21 $41.80 $41.80 $41.64 $41.64 $41.48 7,791
2023-04-20 $41.68 $41.68 $41.68 $41.68 $41.52 600
2023-04-19 $41.49 $41.53 $41.44 $41.53 $41.37 4,540
2023-04-18 $41.56 $41.57 $41.53 $41.55 $41.39 4,400
2023-04-17 $41.52 $41.54 $41.52 $41.52 $41.36 1,318
2023-04-14 $41.74 $41.75 $41.74 $41.74 $41.58 27,483
2023-04-13 $41.97 $41.98 $41.97 $41.98 $41.82 9,779
2023-04-12 $41.94 $41.96 $41.94 $41.96 $41.80 398
2023-04-11 $41.85 $41.87 $41.84 $41.87 $41.71 866
2023-04-10 $41.87 $41.91 $41.87 $41.87 $41.71 545
2023-04-06 $42.18 $42.18 $42.18 $42.18 $42.02 293
2023-04-05 $42.27 $42.28 $42.20 $42.20 $42.04 1,592
2023-04-04 $42.08 $42.17 $42.08 $42.09 $41.93 7,707
2023-04-03 $41.91 $41.91 $41.88 $41.88 $41.72 160
2023-03-31 $41.64 $41.73 $41.64 $41.73 $41.57 597
2023-03-30 $41.53 $41.54 $41.53 $41.54 $41.38 242
2023-03-29 $41.46 $41.46 $41.46 $41.46 $41.31 66
2023-03-28 $41.45 $41.45 $41.45 $41.45 $41.30 10
2023-03-27 $41.51 $41.51 $41.51 $41.51 $41.35 70
2023-03-24 $42.06 $42.06 $42.06 $42.06 $41.73 69
2023-03-23 $41.85 $42.04 $41.85 $42.04 $41.71 1,265
2023-03-22 $41.59 $41.95 $41.58 $41.95 $41.62 573
2023-03-21 $41.57 $41.57 $41.57 $41.57 $41.25 4
2023-03-20 $41.72 $41.72 $41.72 $41.72 $41.39 37
2023-03-17 $41.89 $41.91 $41.88 $41.89 $41.56 750
2023-03-16 $41.88 $41.88 $41.51 $41.51 $41.19 1,089
2023-03-15 $41.91 $41.91 $41.73 $41.78 $41.46 1,670
2023-03-14 $41.37 $41.37 $41.37 $41.37 $41.05 235
2023-03-13 $41.77 $41.77 $41.71 $41.71 $41.38 2,660
2023-03-10 $41.40 $41.41 $41.40 $41.41 $41.08 510
2023-03-09 $40.91 $40.94 $40.84 $40.94 $40.62 232
2023-03-08 $40.79 $40.79 $40.79 $40.79 $40.47 155
2023-03-07 $40.85 $40.85 $40.84 $40.84 $40.52 573
2023-03-06 $40.96 $40.96 $40.86 $40.86 $40.54 16,357
2023-03-03 $40.78 $40.92 $40.78 $40.92 $40.60 4,534
2023-03-02 $40.63 $40.65 $40.59 $40.65 $40.33 603
2023-03-01 $40.80 $40.80 $40.78 $40.78 $40.46 5,398
2023-02-28 $40.93 $40.95 $40.91 $40.95 $40.63 3,702
2023-02-27 $40.97 $40.97 $40.95 $40.95 $40.63 1,063
2023-02-24 $40.81 $40.81 $40.81 $40.81 $40.49 122
2023-02-23 $41.04 $41.09 $40.97 $41.09 $40.77 2,088
2023-02-22 $41.02 $41.02 $40.97 $40.97 $40.65 2,527
2023-02-21 $41.00 $41.01 $40.96 $40.96 $40.49 3,039
2023-02-17 $41.22 $41.33 $41.22 $41.33 $40.86 717
2023-02-16 $41.33 $41.33 $41.23 $41.23 $40.76 265
2023-02-15 $41.37 $41.39 $41.34 $41.37 $40.89 1,346
2023-02-14 $41.44 $41.44 $41.44 $41.44 $40.97 88
2023-02-13 $41.68 $41.68 $41.57 $41.59 $41.11 1,417
2023-02-10 $41.59 $41.59 $41.47 $41.47 $41.00 398
2023-02-09 $41.81 $41.83 $41.60 $41.60 $41.13 307
2023-02-08 $41.68 $41.71 $41.63 $41.71 $41.23 645
2023-02-07 $41.68 $41.68 $41.68 $41.68 $41.20 238
2023-02-06 $41.80 $41.80 $41.71 $41.71 $41.23 295
2023-02-03 $41.95 $41.96 $41.91 $41.91 $41.43 967
2023-02-02 $42.25 $42.26 $42.20 $42.20 $41.72 1,549
2023-02-01 $42.19 $42.19 $42.19 $42.19 $41.71 137
2023-01-31 $41.92 $41.92 $41.90 $41.92 $41.44 310
2023-01-30 $41.78 $41.78 $41.78 $41.78 $41.30 28
2023-01-27 $41.82 $41.82 $41.82 $41.82 $41.34 32
2023-01-26 $41.85 $41.85 $41.85 $41.85 $41.37 477
2023-01-25 $41.91 $41.91 $41.88 $41.91 $41.44 491
2023-01-24 $42.01 $42.01 $42.01 $42.01 $41.38 40
2023-01-23 $41.90 $41.90 $41.82 $41.82 $41.19 329
2023-01-20 $41.97 $41.97 $41.89 $41.90 $41.27 1,504
2023-01-19 $42.10 $42.10 $42.06 $42.09 $41.46 307
2023-01-18 $42.16 $42.16 $42.14 $42.14 $41.51 639
2023-01-17 $41.84 $41.84 $41.76 $41.76 $41.13 416
2023-01-13 $41.80 $41.80 $41.80 $41.80 $41.17 117
2023-01-12 $41.72 $41.92 $41.72 $41.92 $41.29 261
2023-01-11 $41.48 $41.62 $41.48 $41.62 $41.00 1,654
2023-01-10 $41.32 $41.37 $41.32 $41.37 $40.75 1,220
2023-01-09 $41.33 $41.54 $41.33 $41.54 $40.92 820
2023-01-06 $41.39 $41.45 $41.39 $41.45 $40.83 263
2023-01-05 $41.01 $41.01 $40.99 $40.99 $40.38 809
2023-01-04 $41.04 $41.05 $40.99 $41.03 $40.41 859
2023-01-03 $40.92 $40.92 $40.80 $40.80 $40.19 251
2022-12-30 $40.61 $40.61 $40.59 $40.59 $39.99 815
2022-12-29 $40.71 $40.83 $40.71 $40.80 $40.18 2,588
2022-12-28 $40.57 $40.57 $40.57 $40.57 $39.96 18
2022-12-27 $40.77 $40.77 $40.69 $40.70 $40.09 456
2022-12-23 $40.98 $40.98 $40.95 $40.95 $40.34 103
2022-12-22 $41.26 $41.26 $41.26 $41.26 $40.48 211
2022-12-21 $41.33 $41.34 $41.33 $41.34 $40.55 573
2022-12-20 $41.26 $41.27 $41.24 $41.24 $40.46 609
2022-12-19 $41.51 $41.53 $41.50 $41.52 $40.73 1,049
2022-12-16 $41.62 $41.83 $41.62 $41.75 $40.96 962
2022-12-15 $41.86 $41.86 $41.86 $41.86 $41.07 16
2022-12-14 $41.80 $41.81 $41.78 $41.81 $41.02 1,469
2022-12-13 $41.77 $41.77 $41.70 $41.70 $40.90 193
2022-12-12 $41.40 $41.40 $41.40 $41.40 $40.62 17
2022-12-09 $41.48 $41.55 $41.43 $41.43 $40.64 4,118
2022-12-08 $41.61 $41.67 $41.61 $41.67 $40.88 503
2022-12-07 $41.70 $41.77 $41.70 $41.77 $40.98 528
2022-12-06 $41.35 $41.42 $41.35 $41.41 $40.62 473
2022-12-05 $41.30 $41.30 $41.28 $41.28 $40.49 1,286
2022-12-02 $41.48 $41.58 $41.27 $41.58 $40.78 1,212
2022-12-01 $41.30 $41.50 $41.30 $41.50 $40.71 362
2022-11-30 $41.07 $41.07 $41.07 $41.07 $40.29 46
2022-11-29 $40.84 $40.84 $40.84 $40.84 $40.06 28
2022-11-28 $41.00 $41.00 $40.92 $40.92 $40.14 870
2022-11-25 $40.94 $40.94 $40.94 $40.94 $40.16 533
2022-11-23 $40.87 $40.95 $40.87 $40.95 $40.17 919
2022-11-22 $40.86 $40.94 $40.86 $40.92 $40.01 3,023
2022-11-21 $40.71 $40.71 $40.69 $40.70 $39.79 1,216
2022-11-18 $40.71 $40.71 $40.71 $40.71 $39.80 546
2022-11-17 $40.74 $40.81 $40.73 $40.80 $39.89 15,696
2022-11-16 $40.84 $40.96 $40.83 $40.95 $40.04 4,342
2022-11-15 $40.67 $40.84 $40.65 $40.73 $39.82 11,813
2022-11-14 $40.43 $40.43 $40.43 $40.43 $39.53 85
2022-11-11 $40.55 $40.56 $40.53 $40.53 $39.62 613
2022-11-10 $40.25 $40.60 $40.25 $40.60 $39.69 402
2022-11-09 $39.78 $39.78 $39.72 $39.76 $38.87 376
2022-11-08 $39.77 $39.77 $39.75 $39.75 $38.86 501
2022-11-07 $39.60 $39.60 $39.60 $39.60 $38.72 18
2022-11-04 $39.72 $39.72 $39.72 $39.72 $38.84 2
2022-11-03 $39.76 $39.76 $39.74 $39.74 $38.86 212
2022-11-02 $39.83 $39.83 $39.83 $39.83 $38.94 31
2022-11-01 $39.93 $39.93 $39.93 $39.93 $39.03 23
2022-10-31 $39.88 $39.89 $39.77 $39.77 $38.88 1,569
2022-10-28 $40.03 $40.03 $40.03 $40.03 $39.14 64
2022-10-27 $40.10 $40.10 $40.10 $40.10 $39.21 13
2022-10-26 $39.89 $39.89 $39.89 $39.89 $39.00 41
2022-10-25 $39.70 $39.70 $39.70 $39.70 $38.82 41
2022-10-24 $39.47 $39.47 $39.46 $39.46 $38.45 162
2022-10-21 $39.62 $39.63 $39.60 $39.60 $38.58 451
2022-10-20 $39.56 $39.56 $39.56 $39.56 $38.54 2,064
2022-10-19 $39.76 $39.78 $39.76 $39.78 $38.75 2,064
2022-10-18 $40.13 $40.13 $40.13 $40.13 $39.09 29
2022-10-17 $40.26 $40.26 $40.10 $40.10 $39.07 936
2022-10-14 $40.04 $40.04 $40.04 $40.04 $39.01 43
2022-10-13 $40.30 $40.30 $40.28 $40.28 $39.24 170
2022-10-12 $40.46 $40.46 $40.46 $40.46 $39.42 1
2022-10-11 $40.52 $40.52 $40.39 $40.39 $39.35 278
2022-10-10 $40.42 $40.42 $40.42 $40.42 $39.38 5
2022-10-07 $40.61 $40.61 $40.54 $40.54 $39.49 437
2022-10-06 $40.72 $40.72 $40.72 $40.72 $39.67 33
2022-10-05 $40.79 $40.86 $40.75 $40.86 $39.81 537
2022-10-04 $41.12 $41.12 $41.12 $41.12 $40.06 348
2022-10-03 $40.99 $41.03 $40.97 $40.97 $39.91 348
2022-09-30 $40.81 $40.81 $40.67 $40.67 $40.67 259
2022-09-29 $40.79 $40.83 $40.79 $40.83 $40.83 333
2022-09-28 $40.79 $41.03 $40.73 $41.03 $41.03 2,453
2022-09-27 $40.73 $40.73 $40.56 $40.56 $40.56 1,461
2022-09-26 $41.07 $41.07 $40.71 $40.71 $40.71 313
2022-09-23 $41.37 $41.39 $41.35 $41.36 $41.23 2,502
2022-09-22 $41.53 $41.53 $41.47 $41.48 $41.35 1,641
2022-09-21 $41.91 $42.00 $41.78 $41.93 $41.80 34,634
2022-09-20 $41.75 $41.83 $41.73 $41.79 $41.66 2,305
2022-09-19 $41.95 $42.01 $41.94 $42.01 $41.88 7,218
2022-09-16 $42.16 $42.16 $42.08 $42.09 $41.96 320
2022-09-15 $42.15 $42.19 $42.14 $42.14 $42.00 7,386
2022-09-14 $42.21 $42.28 $42.21 $42.28 $42.15 1,225
2022-09-13 $42.21 $42.24 $42.21 $42.23 $42.09 1,326
2022-09-12 $42.60 $42.60 $42.45 $42.46 $42.33 465
2022-09-09 $42.62 $42.63 $42.52 $42.52 $42.39 1,482
2022-09-08 $42.62 $42.62 $42.53 $42.53 $42.40 1,435
2022-09-07 $42.53 $42.67 $42.53 $42.67 $42.67 10,922
2022-09-06 $42.50 $42.50 $42.38 $42.38 $42.38 673
2022-09-02 $42.74 $42.79 $42.74 $42.75 $42.75 867
2022-09-01 $42.62 $42.62 $42.62 $42.62 $42.62 57
2022-08-31 $43.01 $43.01 $42.83 $42.83 $42.83 9,472
2022-08-30 $43.06 $43.06 $42.92 $43.00 $43.00 3,449
2022-08-29 $43.04 $43.04 $43.01 $43.01 $43.01 431
2022-08-26 $43.20 $43.25 $43.17 $43.18 $43.18 2,845
2022-08-25 $43.03 $43.26 $43.03 $43.25 $43.25 14,882
2022-08-24 $43.22 $43.23 $43.16 $43.16 $43.03 17,610
2022-08-23 $43.46 $43.46 $43.32 $43.32 $43.19 3,144
2022-08-22 $43.45 $43.45 $43.34 $43.34 $43.21 965
2022-08-19 $43.53 $43.54 $43.53 $43.54 $43.40 1,242
2022-08-18 $43.90 $43.91 $43.83 $43.85 $43.71 19,269
2022-08-17 $43.72 $43.86 $43.72 $43.76 $43.62 3,177
2022-08-16 $43.91 $44.02 $43.91 $44.01 $43.87 2,511
2022-08-15 $44.04 $44.05 $44.01 $44.01 $43.88 1,654
2022-08-12 $43.94 $43.95 $43.86 $43.93 $43.80 8,879
2022-08-11 $43.80 $43.83 $43.75 $43.75 $43.62 7,324
2022-08-10 $44.13 $44.13 $43.98 $44.00 $43.86 13,362
2022-08-09 $43.84 $43.84 $43.84 $43.84 $43.70 110
2022-08-08 $43.96 $43.96 $43.95 $43.95 $43.81 1,800
2022-08-05 $43.71 $43.71 $43.71 $43.71 $43.57 16
2022-08-04 $44.03 $44.15 $44.03 $44.15 $44.01 350
2022-08-03 $43.74 $44.06 $43.74 $44.06 $43.92 1,458
2022-08-02 $44.28 $44.28 $43.79 $43.79 $43.65 4,498
2022-08-01 $44.20 $44.23 $44.19 $44.23 $44.09 602
2022-07-29 $43.90 $44.09 $43.90 $44.02 $43.88 8,929
2022-07-28 $44.02 $44.02 $44.02 $44.02 $43.88 54
2022-07-27 $43.76 $43.81 $43.74 $43.74 $43.61 377
2022-07-26 $43.57 $43.57 $43.57 $43.57 $43.43 4
2022-07-25 $43.56 $43.59 $43.56 $43.59 $43.45 587
2022-07-22 $43.73 $43.73 $43.73 $43.73 $43.48 400
2022-07-21 $43.37 $43.41 $43.37 $43.39 $43.14 400
2022-07-20 $43.05 $43.07 $43.05 $43.07 $42.83 1,177
2022-07-19 $43.07 $43.07 $43.07 $43.07 $42.82 34
2022-07-18 $43.10 $43.10 $43.09 $43.09 $42.85 429
2022-07-15 $43.28 $43.28 $43.23 $43.23 $42.99 934
2022-07-14 $43.01 $43.14 $43.01 $43.11 $42.86 715
2022-07-13 $43.19 $43.23 $43.19 $43.23 $42.98 146
2022-07-12 $43.14 $43.14 $43.14 $43.14 $42.89 800
2022-07-11 $43.03 $43.03 $42.99 $42.99 $42.75 800
2022-07-08 $42.85 $42.85 $42.84 $42.84 $42.84 1,337
2022-07-07 $43.08 $43.08 $43.08 $43.08 $43.08 2
2022-07-06 $43.60 $43.60 $43.24 $43.25 $43.25 1,075
2022-07-05 $43.55 $43.55 $43.51 $43.51 $43.51 103
2022-07-01 $43.39 $43.39 $43.39 $43.39 $43.39 13
2022-06-30 $43.11 $43.11 $43.11 $43.11 $43.11 3
2022-06-29 $42.82 $42.96 $42.82 $42.96 $42.96 2,169
2022-06-28 $42.71 $42.71 $42.71 $42.71 $42.71 4
2022-06-27 $42.85 $42.87 $42.75 $42.75 $42.75 9,418
2022-06-24 $42.95 $42.95 $42.95 $42.95 $42.95 45
2022-06-23 $43.27 $43.27 $43.13 $43.13 $43.01 159
2022-06-22 $43.02 $43.02 $43.02 $43.02 $42.91 114
2022-06-21 $42.79 $42.85 $42.75 $42.75 $42.64 2,044
2022-06-17 $42.89 $42.89 $42.89 $42.89 $42.78 974
2022-06-16 $42.61 $42.86 $42.61 $42.86 $42.74 974
2022-06-15 $42.76 $42.84 $42.74 $42.81 $42.69 1,423
2022-06-14 $42.78 $42.78 $42.50 $42.51 $42.40 2,976
2022-06-13 $43.05 $43.05 $42.73 $42.73 $42.61 101
2022-06-10 $43.45 $43.47 $43.42 $43.47 $43.35 208
2022-06-09 $43.84 $43.84 $43.84 $43.84 $43.72 76
2022-06-08 $43.93 $43.96 $43.86 $43.86 $43.74 11,011
2022-06-07 $44.06 $44.10 $44.05 $44.05 $43.93 2,754
2022-06-06 $43.89 $43.89 $43.89 $43.89 $43.77 1
2022-06-03 $44.21 $44.21 $44.15 $44.15 $44.03 1,625
2022-06-02 $44.27 $44.27 $44.27 $44.27 $44.15 3
2022-06-01 $44.45 $44.45 $44.20 $44.20 $44.08 709
2022-05-31 $44.34 $44.34 $44.27 $44.27 $44.15 1,203
2022-05-27 $44.66 $44.66 $44.63 $44.63 $44.51 249
2022-05-26 $44.48 $44.53 $44.48 $44.53 $44.41 207
2022-05-25 $44.69 $44.69 $44.48 $44.57 $44.45 5,927
2022-05-24 $44.47 $44.47 $44.44 $44.44 $44.33 2,291
2022-05-23 $44.40 $44.41 $44.25 $44.26 $44.03 3,528
2022-05-20 $44.48 $44.48 $44.48 $44.48 $44.26 2
2022-05-19 $44.44 $44.44 $44.37 $44.37 $44.14 100
2022-05-18 $44.29 $44.29 $44.29 $44.29 $44.06 289
2022-05-17 $44.22 $44.27 $44.15 $44.17 $43.94 4,270
2022-05-16 $44.50 $44.50 $44.50 $44.50 $44.27 3
2022-05-13 $44.37 $44.37 $44.37 $44.37 $44.14 121
2022-05-12 $44.59 $44.60 $44.52 $44.52 $44.29 1,200
2022-05-11 $44.42 $44.48 $44.41 $44.48 $44.25 2,881
2022-05-10 $44.47 $44.47 $44.35 $44.35 $44.12 287
2022-05-09 $44.23 $44.23 $44.23 $44.23 $44.00 5
2022-05-06 $44.19 $44.19 $44.19 $44.19 $43.96 206
2022-05-05 $44.36 $44.37 $44.36 $44.37 $44.14 206
2022-05-04 $44.76 $44.76 $44.76 $44.76 $44.53 60
2022-05-03 $44.53 $44.53 $44.53 $44.53 $44.31 60
2022-05-02 $44.53 $44.53 $44.53 $44.53 $44.30 317
2022-04-29 $44.78 $44.78 $44.75 $44.75 $44.51 317
2022-04-28 $44.98 $44.98 $44.98 $44.98 $44.75 5
2022-04-27 $45.04 $45.04 $45.04 $45.04 $44.80 1
2022-04-26 $45.08 $45.16 $45.08 $45.16 $44.92 220
2022-04-25 $45.01 $45.01 $45.01 $45.01 $44.78 596
2022-04-22 $44.90 $44.90 $44.90 $44.90 $44.59 73
2022-04-21 $45.09 $45.09 $44.98 $44.98 $44.67 674
2022-04-20 $45.18 $45.18 $45.18 $45.18 $44.87 0
2022-04-19 $44.91 $44.91 $44.91 $44.91 $44.60 29
2022-04-18 $45.19 $45.19 $45.19 $45.19 $44.87 0
2022-04-14 $45.27 $45.27 $45.27 $45.27 $44.96 2
2022-04-13 $45.66 $45.66 $45.66 $45.66 $45.34 1
2022-04-12 $45.63 $45.63 $45.63 $45.63 $45.31 1
2022-04-11 $45.45 $45.45 $45.45 $45.45 $45.14 0
2022-04-08 $45.79 $45.79 $45.68 $45.68 $45.37 300
2022-04-07 $45.90 $45.90 $45.90 $45.90 $45.58 23
2022-04-06 $46.04 $46.04 $46.04 $46.04 $45.72 25
2022-04-05 $46.14 $46.14 $46.14 $46.14 $45.82 3
2022-04-04 $46.56 $46.56 $46.56 $46.56 $46.24 13
2022-04-01 $46.58 $46.58 $46.58 $46.58 $46.26 72
2022-03-31 $46.65 $46.71 $46.63 $46.63 $46.31 640
2022-03-30 $46.39 $46.60 $46.39 $46.60 $46.28 305
2022-03-29 $46.43 $46.43 $46.43 $46.43 $46.11 7
2022-03-28 $46.24 $46.24 $46.24 $46.24 $45.92 17
2022-03-25 $46.24 $46.24 $46.16 $46.16 $45.84 634
2022-03-24 $46.68 $46.68 $46.68 $46.68 $46.25 5
2022-03-23 $46.79 $46.79 $46.79 $46.79 $46.37 20
2022-03-22 $46.54 $46.54 $46.54 $46.54 $46.11 4
2022-03-21 $46.92 $46.93 $46.71 $46.71 $46.28 962
2022-03-18 $47.11 $47.12 $47.11 $47.12 $46.69 100
2022-03-17 $46.97 $46.97 $46.97 $46.97 $46.55 21
2022-03-16 $46.89 $46.93 $46.89 $46.93 $46.50 101
2022-03-15 $46.99 $47.02 $46.95 $46.95 $46.52 766
2022-03-14 $47.10 $47.10 $46.94 $46.94 $46.51 502
2022-03-11 $47.33 $47.33 $47.33 $47.33 $46.90 5
2022-03-10 $47.43 $47.43 $47.43 $47.43 $47.00 3
2022-03-09 $47.65 $47.65 $47.65 $47.65 $47.21 2
2022-03-08 $47.81 $47.81 $47.81 $47.81 $47.37 0
2022-03-07 $48.04 $48.04 $48.04 $48.04 $47.60 351
2022-03-04 $48.32 $48.32 $48.26 $48.26 $47.82 351
2022-03-03 $48.04 $48.04 $48.04 $48.04 $47.60 3
2022-03-02 $47.88 $47.88 $47.88 $47.88 $47.44 19
2022-03-01 $48.43 $48.47 $48.43 $48.47 $48.03 505
2022-02-28 $48.23 $48.23 $48.20 $48.20 $47.76 509
2022-02-25 $47.87 $47.87 $47.87 $47.87 $47.43 2
2022-02-24 $47.92 $47.92 $47.89 $47.89 $47.45 191
2022-02-23 $48.01 $48.04 $47.99 $47.99 $47.55 519
2022-02-22 $47.96 $48.01 $47.94 $48.00 $47.56 1,048
2022-02-18 $48.25 $48.25 $48.10 $48.12 $47.59 3,096
2022-02-17 $48.05 $48.05 $48.05 $48.05 $47.52 22
2022-02-16 $47.95 $47.95 $47.95 $47.95 $47.42 22
2022-02-15 $47.90 $47.90 $47.90 $47.90 $47.36 116
2022-02-14 $48.03 $48.03 $48.03 $48.03 $47.49 4
2022-02-11 $48.06 $48.28 $48.06 $48.28 $47.74 2,271
2022-02-10 $48.21 $48.21 $48.03 $48.03 $47.49 1,000
2022-02-09 $48.51 $48.51 $48.44 $48.44 $47.90 776
2022-02-08 $48.42 $48.42 $48.42 $48.42 $47.88 52
2022-02-07 $48.52 $48.52 $48.52 $48.52 $47.98 27
2022-02-04 $48.51 $48.51 $48.48 $48.48 $47.94 173
2022-02-03 $48.75 $48.76 $48.75 $48.76 $48.22 119
2022-02-02 $49.03 $49.03 $48.95 $48.95 $48.41 1,004
2022-02-01 $48.86 $48.86 $48.86 $48.86 $48.32 41
2022-01-31 $48.87 $48.90 $48.86 $48.90 $48.35 812
2022-01-28 $48.95 $48.95 $48.95 $48.95 $48.41 10
2022-01-27 $48.88 $48.88 $48.88 $48.88 $48.34 4
2022-01-26 $48.74 $48.74 $48.74 $48.74 $48.20 424
2022-01-25 $49.01 $49.01 $48.95 $48.95 $48.41 424
2022-01-24 $49.20 $49.21 $49.12 $49.12 $48.50 2,327
2022-01-21 $49.16 $49.16 $49.16 $49.16 $48.54 110
2022-01-20 $49.02 $49.02 $48.98 $48.98 $48.37 1,147
2022-01-19 $48.95 $48.96 $48.94 $48.94 $48.32 386
2022-01-18 $48.93 $48.93 $48.79 $48.79 $48.18 2,250
2022-01-14 $49.20 $49.20 $49.11 $49.11 $48.50 102
2022-01-13 $49.27 $49.33 $49.27 $49.33 $48.71 310
2022-01-12 $49.28 $49.28 $49.24 $49.24 $48.62 927
2022-01-11 $49.26 $49.26 $49.25 $49.25 $48.63 1,609
2022-01-10 $49.17 $49.17 $49.17 $49.17 $48.55 10
2022-01-07 $49.17 $49.20 $49.15 $49.20 $48.58 2,716
2022-01-06 $49.33 $49.33 $49.33 $49.33 $48.71 1
2022-01-05 $49.35 $49.35 $49.35 $49.35 $48.73 202
2022-01-04 $49.49 $49.49 $49.49 $49.49 $48.87 202
2022-01-03 $49.54 $49.54 $49.54 $49.54 $48.91 53
2021-12-31 $49.86 $49.87 $49.85 $49.85 $49.23 726
2021-12-30 $49.76 $49.81 $49.76 $49.81 $49.18 1,112
2021-12-29 $49.71 $49.72 $49.70 $49.71 $49.09 1,757
2021-12-28 $49.85 $49.85 $49.85 $49.85 $49.22 9
2021-12-27 $49.86 $49.86 $49.86 $49.86 $49.23 931
2021-12-23 $49.98 $49.98 $49.97 $49.97 $49.20 185
2021-12-22 $50.05 $50.05 $50.05 $50.05 $49.28 120
2021-12-21 $50.01 $50.01 $50.01 $50.01 $49.24 9
2021-12-20 $50.06 $50.06 $50.06 $50.06 $49.30 14
2021-12-17 $50.11 $50.11 $50.11 $50.11 $49.34 203
2021-12-16 $50.01 $50.01 $50.01 $50.01 $49.25 67
2021-12-15 $49.98 $49.98 $49.98 $49.98 $49.22 1
2021-12-14 $50.05 $50.05 $50.05 $50.05 $49.29 1
2021-12-13 $50.08 $50.08 $50.08 $50.08 $49.31 7
2021-12-10 $50.07 $50.07 $49.96 $49.96 $49.20 1,306
2021-12-09 $49.94 $49.94 $49.94 $49.94 $49.18 60
2021-12-08 $49.94 $49.94 $49.89 $49.89 $49.13 11,308
2021-12-07 $50.06 $50.07 $50.03 $50.03 $49.27 610
2021-12-06 $50.24 $50.25 $50.10 $50.10 $49.33 11,102
2021-12-03 $50.22 $50.22 $50.22 $50.22 $49.45 24
2021-12-02 $50.09 $50.09 $50.09 $50.09 $49.32 393
2021-12-01 $50.09 $50.09 $50.09 $50.09 $49.32 3
2021-11-30 $50.04 $50.04 $50.04 $50.04 $49.28 3
2021-11-29 $49.97 $49.97 $49.97 $49.97 $49.20 74
2021-11-26 $49.98 $49.98 $49.98 $49.98 $49.22 61
2021-11-24 $49.64 $49.71 $49.64 $49.71 $48.95 550
2021-11-23 $49.59 $49.59 $49.59 $49.59 $48.84 15
2021-11-22 $49.88 $49.88 $49.86 $49.86 $49.00 144
2021-11-19 $50.09 $50.09 $50.09 $50.09 $49.22 20
2021-11-18 $49.95 $50.01 $49.95 $50.00 $49.14 200
2021-11-17 $49.93 $49.93 $49.93 $49.93 $49.07 4
2021-11-16 $49.90 $49.90 $49.86 $49.86 $49.00 472
2021-11-15 $49.86 $49.86 $49.86 $49.86 $49.00 212
2021-11-12 $50.04 $50.04 $50.04 $50.04 $49.18 212
2021-11-11 $50.07 $50.07 $50.07 $50.07 $49.21 8
2021-11-10 $50.10 $50.10 $50.10 $50.10 $49.24 283
2021-11-09 $50.44 $50.46 $50.40 $50.40 $49.54 258
2021-11-08 $50.27 $50.27 $50.27 $50.27 $49.40 20
2021-11-05 $50.38 $50.38 $50.38 $50.38 $49.52 19
2021-11-04 $50.17 $50.17 $50.17 $50.17 $49.31 5
2021-11-03 $50.01 $50.01 $50.01 $50.01 $49.15 119
2021-11-02 $50.09 $50.09 $50.09 $50.09 $49.22 2
2021-11-01 $50.02 $50.03 $50.02 $50.03 $49.17 271
2021-10-29 $50.07 $50.07 $50.07 $50.07 $49.21 33
2021-10-28 $50.03 $50.03 $50.03 $50.03 $49.17 69
2021-10-27 $50.15 $50.15 $50.15 $50.15 $49.29 1,756
2021-10-26 $49.89 $49.95 $49.89 $49.95 $49.09 250
2021-10-25 $49.85 $49.85 $49.85 $49.85 $48.99 0
2021-10-22 $49.87 $49.87 $49.87 $49.87 $48.97 5,002
2021-10-21 $49.83 $49.86 $49.83 $49.84 $48.94 5,002
2021-10-20 $49.89 $49.89 $49.88 $49.88 $48.97 136
2021-10-19 $49.92 $49.92 $49.92 $49.92 $49.02 33
2021-10-18 $50.04 $50.04 $50.04 $50.04 $49.13 3
2021-10-15 $50.09 $50.09 $50.04 $50.04 $49.13 220
2021-10-14 $50.13 $50.13 $50.13 $50.13 $49.22 43
2021-10-13 $50.04 $50.04 $50.04 $50.04 $49.13 5
2021-10-12 $49.85 $49.85 $49.85 $49.85 $48.95 68
2021-10-11 $49.78 $49.78 $49.78 $49.78 $48.88 68
2021-10-08 $49.89 $49.89 $49.89 $49.89 $48.99 2
2021-10-07 $49.97 $49.97 $49.97 $49.97 $49.07 53
2021-10-06 $50.14 $50.14 $50.12 $50.12 $49.21 893
2021-10-05 $50.11 $50.11 $50.08 $50.08 $49.17 512
2021-10-04 $50.19 $50.19 $50.19 $50.19 $49.28 10
2021-10-01 $50.19 $50.23 $50.19 $50.23 $49.32 1,075
2021-09-30 $50.07 $50.09 $50.07 $50.09 $49.18 608
2021-09-29 $50.08 $50.08 $50.03 $50.07 $49.16 762

T. Rowe Price Total Return ETF (TOTR) News Headlines

Recent T. Rowe Price Total Return ETF (TOTR) News
Similar Companies to T. Rowe Price Total Return ETF (TOTR) 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.