Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 39.43 | 0.15 | 0.38% | 39.35 | 39.44 | 39.35 | 235,368 |
| May 30 2024 | 39.28 | 0.13 | 0.33% | 39.27 | 39.32 | 39.25 | 309,679 |
| May 29 2024 | 39.15 | -0.15 | -0.38% | 39.22 | 39.225 | 39.12 | 307,457 |
| May 28 2024 | 39.30 | -0.17 | -0.43% | 39.50 | 39.505 | 39.30 | 172,596 |
| May 24 2024 | 39.47 | 0.06 | 0.15% | 39.40 | 39.47 | 39.39 | 250,153 |
| May 23 2024 | 39.41 | -0.12 | -0.30% | 39.54 | 39.54 | 39.38 | 153,803 |
| May 22 2024 | 39.53 | -0.04 | -0.10% | 39.51 | 39.575 | 39.50 | 186,781 |
| May 21 2024 | 39.57 | 0.07 | 0.18% | 39.57 | 39.60 | 39.56 | 211,576 |
| May 20 2024 | 39.50 | -0.04 | -0.10% | 39.50 | 39.53 | 39.49 | 276,185 |
| May 17 2024 | 39.54 | -0.09 | -0.23% | 39.60 | 39.6165 | 39.53 | 255,392 |
| May 16 2024 | 39.63 | -0.06 | -0.15% | 39.71 | 39.71 | 39.625 | 154,996 |
| May 15 2024 | 39.69 | 0.28 | 0.71% | 39.66 | 39.73 | 39.615 | 206,943 |
| May 14 2024 | 39.41 | 0.05 | 0.13% | 39.45 | 39.465 | 39.40 | 255,269 |
| May 13 2024 | 39.36 | 0.03 | 0.08% | 39.40 | 39.4195 | 39.36 | 261,784 |
| May 10 2024 | 39.33 | -0.12 | -0.30% | 39.39 | 39.40 | 39.31 | 641,727 |
| May 09 2024 | 39.45 | 0.09 | 0.23% | 39.34 | 39.46 | 39.33 | 236,537 |
| May 08 2024 | 39.36 | 0.03 | 0.08% | 39.37 | 39.3897 | 39.34 | 215,741 |
| May 07 2024 | 39.33 | -0.03 | -0.08% | 39.46 | 39.50 | 39.305 | 495,955 |
| May 06 2024 | 39.36 | 0.05 | 0.13% | 39.32 | 39.3675 | 39.29 | 346,562 |
| May 03 2024 | 39.31 | 0.20 | 0.50% | 39.36 | 39.36 | 39.23 | 679,627 |
| May 02 2024 | 39.115 | 0.16 | 0.42% | 38.95 | 39.12 | 38.94 | 695,221 |
| May 01 2024 | 38.95 | -0.04 | -0.10% | 38.94 | 39.0362 | 38.85 | 402,693 |
| Apr 30 2024 | 38.99 | -0.13 | -0.33% | 39.01 | 39.05 | 38.955 | 475,787 |
| Apr 29 2024 | 39.12 | 0.14 | 0.36% | 39.05 | 39.12 | 39.05 | 223,608 |
| Apr 26 2024 | 38.98 | 0.04 | 0.10% | 38.98 | 39.045 | 38.98 | 187,114 |
| Apr 25 2024 | 38.94 | -0.15 | -0.38% | 38.88 | 38.9599 | 38.85 | 267,192 |
| Apr 24 2024 | 39.09 | -0.03 | -0.08% | 39.04 | 39.0993 | 39.01 | 436,982 |
| Apr 23 2024 | 39.12 | -0.04 | -0.10% | 39.09 | 39.25 | 39.0506 | 479,024 |
| Apr 22 2024 | 39.16 | 0.06 | 0.15% | 39.03 | 39.16 | 39.03 | 439,845 |
| Apr 19 2024 | 39.10 | 0.07 | 0.18% | 39.12 | 39.13 | 39.04 | 443,587 |
| Apr 18 2024 | 39.03 | -0.08 | -0.20% | 39.10 | 39.109 | 38.99 | 384,911 |
| Apr 17 2024 | 39.11 | 0.15 | 0.39% | 39.06 | 39.12 | 38.99 | 169,381 |
| Apr 16 2024 | 38.96 | -0.09 | -0.23% | 38.91 | 38.99 | 38.89 | 238,906 |
| Apr 15 2024 | 39.05 | -0.26 | -0.66% | 39.12 | 39.12 | 39.0009 | 247,885 |
| Apr 12 2024 | 39.31 | 0.94 | 2.45% | 39.38 | 39.415 | 39.31 | 344,092 |
| Apr 11 2024 | 38.37 | -0.91 | -2.32% | 39.31 | 39.32 | 38.37 | 964,622 |
| Apr 10 2024 | 39.28 | -0.39 | -0.98% | 39.44 | 39.44 | 39.2369 | 362,460 |
| Apr 09 2024 | 39.67 | 0.16 | 0.40% | 39.62 | 39.67 | 39.61 | 290,186 |
| Apr 08 2024 | 39.51 | -0.05 | -0.13% | 39.50 | 39.55 | 39.49 | 343,139 |
| Apr 05 2024 | 39.56 | -0.14 | -0.35% | 39.58 | 39.65 | 39.56 | 537,852 |
| Apr 04 2024 | 39.70 | 0.08 | 0.20% | 39.67 | 39.705 | 39.61 | 184,847 |
| Apr 03 2024 | 39.62 | 0.05 | 0.13% | 39.47 | 39.62 | 39.435 | 1,390,639 |
| Apr 02 2024 | 39.57 | -0.03 | -0.08% | 39.49 | 39.57 | 39.45 | 253,462 |
| Apr 01 2024 | 39.60 | -0.45 | -1.12% | 39.69 | 39.705 | 39.593 | 275,749 |
| Mar 28 2024 | 40.05 | 0.04 | 0.10% | 39.95 | 40.05 | 39.9297 | 459,087 |
| Mar 27 2024 | 40.01 | 0.10 | 0.25% | 39.90 | 40.01 | 39.8903 | 434,008 |
| Mar 26 2024 | 39.91 | 0.11 | 0.28% | 39.81 | 39.92 | 39.775 | 547,483 |
| Mar 25 2024 | 39.80 | -0.02 | -0.05% | 39.83 | 39.83 | 39.78 | 452,592 |
| Mar 22 2024 | 39.82 | 0.10 | 0.25% | 39.89 | 39.89 | 39.81 | 448,970 |
| Mar 21 2024 | 39.72 | 0.01 | 0.03% | 39.74 | 39.759 | 39.675 | 322,014 |
| Mar 20 2024 | 39.71 | 0.08 | 0.20% | 39.68 | 39.77 | 39.60 | 344,599 |
| Mar 19 2024 | 39.63 | 0.05 | 0.13% | 39.60 | 39.68 | 39.58 | 276,217 |
| Mar 18 2024 | 39.58 | -0.04 | -0.10% | 39.58 | 39.62 | 39.5403 | 470,354 |
| Mar 15 2024 | 39.62 | -0.01 | -0.03% | 39.62 | 39.64 | 39.58 | 178,697 |
| Mar 14 2024 | 39.63 | -0.21 | -0.53% | 39.76 | 39.76 | 39.61 | 291,921 |
| Mar 13 2024 | 39.84 | -0.06 | -0.15% | 39.87 | 39.90 | 39.84 | 225,527 |
| Mar 12 2024 | 39.90 | -0.08 | -0.20% | 39.95 | 39.95 | 39.88 | 200,143 |
| Mar 11 2024 | 39.98 | -0.03 | -0.07% | 40.01 | 40.02 | 39.94 | 171,835 |
| Mar 08 2024 | 40.01 | 0.06 | 0.15% | 40.01 | 40.03 | 39.97 | 329,415 |
| Mar 07 2024 | 39.95 | 0.05 | 0.13% | 40.00 | 40.0008 | 39.8921 | 558,280 |
| Mar 06 2024 | 39.90 | 0.06 | 0.15% | 39.86 | 39.95 | 39.86 | 323,641 |
| Mar 05 2024 | 39.84 | 0.18 | 0.45% | 39.85 | 39.8793 | 39.77 | 423,049 |
| Mar 04 2024 | 39.66 | -0.05 | -0.13% | 39.60 | 39.675 | 39.60 | 423,804 |
