T. Rowe Price Total Return ETF (TOTR) Exchange: NYSE ARCA
Data as of May 17, 2024
$39.79 ($-0.08) -0.20%
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 17, 2024 |
Open | $39.75 |
Previous Close | $39.79 |
High | $39.85 |
Low | $39.65 |
Adjusted Open | $39.75 |
Previous Adjusted Close | $39.79 |
Adjusted High | $39.85 |
Adjusted Low | $39.65 |
Invest in T. Rowe Price Total Return ETF (TOTR)
Historical Stock Data for T. Rowe Price Total Return ETF (TOTR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-10 | $39.75 | $39.85 | $39.65 | $39.79 | $39.79 | 5,733 |
2024-05-09 | $39.79 | $39.87 | $39.79 | $39.87 | $39.87 | 1,521 |
2024-05-08 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 2,664 |
2024-05-07 | $39.93 | $39.96 | $39.88 | $39.89 | $39.89 | 3,115 |
2024-05-06 | $39.74 | $39.78 | $39.74 | $39.78 | $39.78 | 378 |
2024-05-03 | $39.70 | $39.70 | $39.57 | $39.70 | $39.70 | 1,459 |
2024-05-02 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 144 |
2024-05-01 | $39.26 | $39.40 | $39.26 | $39.33 | $39.33 | 3,885 |
2024-04-30 | $39.20 | $39.24 | $39.14 | $39.21 | $39.21 | 1,921 |
2024-04-29 | $39.34 | $39.40 | $39.33 | $39.37 | $39.37 | 1,215 |
2024-04-26 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 157 |
2024-04-25 | $39.11 | $39.20 | $39.11 | $39.18 | $39.18 | 1,032 |
2024-04-24 | $39.25 | $39.25 | $39.20 | $39.23 | $39.23 | 3,105 |
2024-04-23 | $39.59 | $39.62 | $39.59 | $39.60 | $39.43 | 1,112 |
2024-04-22 | $39.53 | $39.53 | $39.53 | $39.53 | $39.35 | 248 |
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 |