T. Rowe Price Blue Chip Growth ETF (TCHP) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.33 ($0.49) 1.26%
T. Rowe Price Blue Chip Growth ETF - Daily Information
Click for more stock information on T. Rowe Price Blue Chip Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.64 |
| Previous Close | $39.33 |
| High | $39.87 |
| Low | $39.33 |
| Adjusted Open | $39.64 |
| Previous Adjusted Close | $39.33 |
| Adjusted High | $39.87 |
| Adjusted Low | $39.33 |
About T. Rowe Price Blue Chip Growth ETF (TCHP)
The fund will normally invest at least 80% of its assets in the common stocks of large and medium-sized blue-chip growth companies that are listed in the United States (or futures that have similar economic characteristics). These are firms that, in the investment adviser’s view, are well established in their industries and have the potential for above-average earnings growth. The fund focuses on companies with leading market positions, seasoned management, and strong financial fundamentals. The fund’s investment approach reflects the adviser’s belief that solid company fundamentals (with an emphasis on the potential for above-average growth) combined with a positive outlook for a company’s industry will ultimately reward investors with strong investment performance. Some of the companies the adviser targets for the fund should have good prospects for dividend growth. The fund may at times invest significantly in stocks of information technology companies. 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 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 sell securities for a variety of reasons, such as to secure gains, limit losses, or redeploy assets into more promising opportunities.
Invest in T. Rowe Price Blue Chip Growth ETF (TCHP)
Historical Stock Data for T. Rowe Price Blue Chip Growth ETF (TCHP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $39.64 | $39.87 | $39.33 | $39.33 | $39.33 | 121,158 |
| 2025-04-30 | $38.10 | $38.91 | $37.72 | $38.84 | $38.84 | 482,402 |
| 2025-04-29 | $38.41 | $38.84 | $38.31 | $38.78 | $38.78 | 418,986 |
| 2025-04-28 | $38.72 | $38.75 | $38.06 | $38.63 | $38.63 | 189,268 |
| 2025-04-25 | $38.19 | $38.70 | $38.03 | $38.67 | $38.67 | 119,611 |
| 2025-04-24 | $37.14 | $38.17 | $37.14 | $38.17 | $38.17 | 177,420 |
| 2025-04-23 | $37.29 | $37.66 | $36.90 | $37.03 | $37.03 | 281,000 |
| 2025-04-22 | $35.55 | $36.38 | $35.55 | $36.03 | $36.03 | 193,617 |
| 2025-04-21 | $35.66 | $35.75 | $34.72 | $35.07 | $35.07 | 195,532 |
| 2025-04-17 | $36.50 | $36.50 | $36.00 | $36.08 | $36.08 | 151,620 |
| 2025-04-16 | $36.67 | $36.99 | $35.81 | $36.37 | $36.37 | 156,069 |
| 2025-04-15 | $37.46 | $37.76 | $37.30 | $37.48 | $37.48 | 219,136 |
| 2025-04-14 | $38.12 | $38.12 | $37.04 | $37.41 | $37.41 | 172,836 |
| 2025-04-11 | $36.46 | $37.38 | $36.33 | $37.27 | $37.27 | 225,052 |
| 2025-04-10 | $37.16 | $37.19 | $35.46 | $36.58 | $36.58 | 465,609 |
| 2025-04-09 | $34.08 | $38.28 | $34.08 | $38.09 | $38.09 | 475,209 |
| 2025-04-08 | $35.97 | $36.35 | $33.64 | $34.07 | $34.07 | 551,877 |
| 2025-04-07 | $32.96 | $35.76 | $32.67 | $34.58 | $34.58 | 260,655 |
| 2025-04-04 | $35.36 | $35.68 | $34.37 | $34.37 | $34.37 | 1,552,919 |
| 2025-04-03 | $36.99 | $37.26 | $36.54 | $36.64 | $36.64 | 234,119 |
| 2025-04-02 | $37.94 | $39.08 | $37.91 | $38.76 | $38.76 | 146,855 |
| 2025-04-01 | $37.97 | $38.55 | $37.90 | $38.45 | $38.45 | 304,414 |
| 2025-03-31 | $37.42 | $38.32 | $37.02 | $38.09 | $38.09 | 118,817 |
| 2025-03-28 | $38.96 | $39.12 | $38.00 | $38.08 | $38.08 | 113,033 |
| 2025-03-27 | $39.14 | $39.56 | $38.96 | $39.20 | $39.20 | 166,908 |
| 2025-03-26 | $40.10 | $40.16 | $39.18 | $39.33 | $39.33 | 90,748 |
| 2025-03-25 | $40.15 | $40.27 | $39.99 | $40.26 | $40.26 | 73,138 |
| 2025-03-24 | $39.65 | $40.04 | $39.56 | $39.99 | $39.99 | 143,203 |
| 2025-03-21 | $38.41 | $39.02 | $38.37 | $38.98 | $38.98 | 128,257 |
| 2025-03-20 | $38.55 | $39.28 | $38.55 | $38.82 | $38.82 | 120,573 |
| 2025-03-19 | $38.48 | $39.14 | $38.36 | $38.82 | $38.82 | 173,008 |
| 2025-03-18 | $38.72 | $38.72 | $38.03 | $38.26 | $38.26 | 136,258 |
| 2025-03-17 | $38.86 | $39.24 | $38.65 | $38.98 | $38.98 | 270,683 |
| 2025-03-14 | $38.34 | $38.96 | $38.34 | $38.90 | $38.90 | 292,966 |
| 2025-03-13 | $38.66 | $38.66 | $37.76 | $37.86 | $37.86 | 142,165 |
| 2025-03-12 | $38.86 | $39.06 | $38.18 | $38.66 | $38.66 | 177,852 |
| 2025-03-11 | $38.01 | $38.65 | $37.73 | $38.13 | $38.13 | 343,027 |
| 2025-03-10 | $38.90 | $38.90 | $37.71 | $38.09 | $38.09 | 158,031 |
| 2025-03-07 | $39.53 | $39.96 | $38.76 | $39.74 | $39.74 | 250,056 |
| 2025-03-06 | $40.17 | $40.61 | $39.51 | $39.64 | $39.64 | 219,989 |
| 2025-03-05 | $40.33 | $41.03 | $40.06 | $40.90 | $40.90 | 88,444 |
| 2025-03-04 | $40.12 | $40.93 | $39.53 | $40.29 | $40.29 | 269,805 |
| 2025-03-03 | $41.80 | $41.85 | $40.28 | $40.52 | $40.52 | 128,870 |
| 2025-02-28 | $40.84 | $41.69 | $40.62 | $41.57 | $41.57 | 71,198 |
| 2025-02-27 | $42.39 | $42.41 | $40.85 | $40.93 | $40.93 | 89,898 |
| 2025-02-26 | $41.96 | $42.44 | $41.80 | $41.99 | $41.99 | 59,872 |
| 2025-02-25 | $42.01 | $42.06 | $41.23 | $41.68 | $41.68 | 116,772 |
| 2025-02-24 | $42.81 | $42.84 | $42.01 | $42.17 | $42.17 | 119,333 |
| 2025-02-21 | $43.65 | $43.74 | $42.54 | $42.54 | $42.54 | 106,314 |
| 2025-02-20 | $43.93 | $43.93 | $43.41 | $43.63 | $43.63 | 106,890 |
| 2025-02-19 | $43.88 | $44.07 | $43.70 | $44.07 | $44.07 | 96,147 |
| 2025-02-18 | $44.21 | $44.27 | $43.72 | $43.94 | $43.94 | 96,856 |
| 2025-02-14 | $43.91 | $44.14 | $43.90 | $44.13 | $44.13 | 158,297 |
| 2025-02-13 | $43.38 | $43.98 | $43.37 | $43.93 | $43.93 | 93,147 |
| 2025-02-12 | $43.07 | $43.50 | $43.01 | $43.44 | $43.44 | 100,138 |
| 2025-02-11 | $43.38 | $43.63 | $43.27 | $43.54 | $43.54 | 82,828 |
| 2025-02-10 | $43.45 | $43.75 | $43.43 | $43.63 | $43.63 | 108,013 |
| 2025-02-07 | $43.68 | $43.82 | $43.06 | $43.22 | $43.22 | 132,628 |
| 2025-02-06 | $43.54 | $43.70 | $43.38 | $43.70 | $43.70 | 108,527 |
| 2025-02-05 | $43.07 | $43.38 | $42.99 | $43.35 | $43.35 | 421,941 |
| 2025-02-04 | $42.96 | $43.34 | $42.96 | $43.34 | $43.34 | 152,097 |
| 2025-02-03 | $42.42 | $43.09 | $42.26 | $42.86 | $42.86 | 202,160 |
| 2025-01-31 | $43.74 | $44.01 | $43.16 | $43.24 | $43.24 | 162,273 |
| 2025-01-30 | $43.33 | $43.63 | $42.90 | $43.43 | $43.43 | 226,751 |
| 2025-01-29 | $43.56 | $43.56 | $43.05 | $43.41 | $43.41 | 131,233 |
| 2025-01-28 | $42.94 | $43.78 | $42.60 | $43.74 | $43.74 | 152,356 |
| 2025-01-27 | $42.36 | $43.02 | $42.36 | $42.82 | $42.82 | 144,929 |
| 2025-01-24 | $44.25 | $44.32 | $43.83 | $44.01 | $44.01 | 207,057 |
| 2025-01-23 | $43.79 | $44.20 | $43.74 | $44.20 | $44.20 | 163,783 |
| 2025-01-22 | $43.67 | $44.10 | $43.67 | $43.95 | $43.95 | 129,528 |
| 2025-01-21 | $43.07 | $43.30 | $42.78 | $43.21 | $43.21 | 203,792 |
| 2025-01-17 | $42.98 | $43.01 | $42.68 | $42.80 | $42.80 | 185,825 |
| 2025-01-16 | $42.79 | $42.82 | $42.35 | $42.39 | $42.39 | 166,398 |
| 2025-01-15 | $42.15 | $42.68 | $42.03 | $42.63 | $42.63 | 101,666 |
| 2025-01-14 | $41.95 | $41.95 | $41.22 | $41.49 | $41.49 | 131,172 |
| 2025-01-13 | $41.36 | $41.75 | $41.22 | $41.75 | $41.75 | 131,963 |
| 2025-01-10 | $42.25 | $42.25 | $41.55 | $41.97 | $41.97 | 171,990 |
| 2025-01-08 | $42.48 | $42.58 | $42.16 | $42.42 | $42.42 | 101,339 |
| 2025-01-07 | $43.43 | $43.43 | $42.27 | $42.40 | $42.40 | 100,780 |
| 2025-01-06 | $43.14 | $43.47 | $43.06 | $43.30 | $43.30 | 122,788 |
| 2025-01-03 | $42.29 | $42.72 | $42.19 | $42.68 | $42.68 | 80,849 |
| 2025-01-02 | $42.25 | $42.53 | $41.63 | $42.01 | $42.01 | 127,978 |
| 2024-12-31 | $42.52 | $42.58 | $42.02 | $42.11 | $42.11 | 84,145 |
| 2024-12-30 | $42.31 | $42.74 | $42.15 | $42.52 | $42.52 | 96,967 |
| 2024-12-27 | $43.27 | $43.27 | $42.52 | $42.89 | $42.89 | 110,071 |
| 2024-12-26 | $43.53 | $43.65 | $43.35 | $43.55 | $43.55 | 91,230 |
| 2024-12-24 | $43.24 | $43.65 | $43.22 | $43.65 | $43.65 | 91,367 |
| 2024-12-23 | $42.83 | $43.16 | $42.57 | $43.14 | $43.14 | 108,220 |
| 2024-12-20 | $42.03 | $43.09 | $41.92 | $42.74 | $42.74 | 108,651 |
| 2024-12-19 | $42.77 | $42.82 | $42.26 | $42.31 | $42.31 | 86,274 |
| 2024-12-18 | $43.71 | $43.90 | $42.18 | $42.18 | $42.18 | 108,514 |
| 2024-12-17 | $43.62 | $43.77 | $43.44 | $43.68 | $43.68 | 254,940 |
| 2024-12-16 | $43.59 | $43.88 | $43.50 | $43.81 | $43.81 | 74,746 |
| 2024-12-13 | $43.75 | $43.81 | $43.24 | $43.43 | $43.43 | 102,879 |
| 2024-12-12 | $43.78 | $43.90 | $43.65 | $43.65 | $43.65 | 71,115 |
| 2024-12-11 | $43.36 | $43.95 | $43.36 | $43.90 | $43.90 | 169,485 |
| 2024-12-10 | $43.28 | $43.58 | $43.00 | $43.11 | $43.11 | 198,814 |
| 2024-12-09 | $43.44 | $43.50 | $43.05 | $43.18 | $43.18 | 96,769 |
| 2024-12-06 | $43.34 | $43.60 | $43.34 | $43.53 | $43.53 | 97,032 |
| 2024-12-05 | $43.40 | $43.48 | $43.26 | $43.31 | $43.31 | 74,652 |
| 2024-12-04 | $43.00 | $43.42 | $42.98 | $43.36 | $43.36 | 98,629 |
| 2024-12-03 | $42.49 | $42.78 | $42.47 | $42.73 | $42.73 | 79,996 |
| 2024-12-02 | $42.25 | $42.59 | $42.25 | $42.55 | $42.55 | 85,205 |
| 2024-11-29 | $41.90 | $42.22 | $41.80 | $42.18 | $42.18 | 46,291 |
| 2024-11-27 | $41.94 | $41.94 | $41.58 | $41.77 | $41.77 | 63,703 |
| 2024-11-26 | $41.78 | $42.07 | $41.78 | $42.05 | $42.05 | 92,293 |
| 2024-11-25 | $41.86 | $41.95 | $41.44 | $41.60 | $41.60 | 84,721 |
| 2024-11-22 | $41.60 | $41.71 | $41.46 | $41.58 | $41.58 | 103,527 |
| 2024-11-21 | $41.90 | $42.01 | $41.12 | $41.65 | $41.65 | 205,822 |
| 2024-11-20 | $41.70 | $41.71 | $41.16 | $41.64 | $41.64 | 547,828 |
| 2024-11-19 | $40.99 | $41.75 | $40.99 | $41.72 | $41.72 | 91,503 |
| 2024-11-18 | $41.12 | $41.50 | $40.99 | $41.23 | $41.23 | 102,969 |
| 2024-11-15 | $41.64 | $41.64 | $40.91 | $41.08 | $41.08 | 129,988 |
| 2024-11-14 | $42.27 | $42.37 | $41.93 | $42.06 | $42.06 | 95,049 |
| 2024-11-13 | $42.37 | $42.56 | $42.16 | $42.29 | $42.29 | 95,827 |
| 2024-11-12 | $42.20 | $42.42 | $42.06 | $42.34 | $42.34 | 146,933 |
| 2024-11-11 | $42.24 | $42.37 | $41.92 | $42.18 | $42.18 | 127,190 |
| 2024-11-08 | $42.11 | $42.25 | $42.04 | $42.16 | $42.16 | 150,769 |
| 2024-11-07 | $41.60 | $42.17 | $41.60 | $42.08 | $42.08 | 368,130 |
| 2024-11-06 | $41.12 | $41.44 | $40.95 | $41.38 | $41.38 | 139,451 |
| 2024-11-05 | $40.01 | $40.45 | $40.01 | $40.43 | $40.43 | 156,794 |
| 2024-11-04 | $39.97 | $40.11 | $39.80 | $39.91 | $39.91 | 82,442 |
| 2024-11-01 | $40.03 | $40.39 | $40.03 | $40.03 | $40.03 | 113,280 |
| 2024-10-31 | $40.50 | $40.50 | $39.76 | $39.78 | $39.78 | 149,274 |
| 2024-10-30 | $41.01 | $41.15 | $40.78 | $40.86 | $40.86 | 106,961 |
| 2024-10-29 | $40.67 | $41.05 | $40.56 | $40.96 | $40.96 | 91,752 |
| 2024-10-28 | $40.91 | $40.91 | $40.63 | $40.65 | $40.65 | 521,365 |
| 2024-10-25 | $40.54 | $40.93 | $40.50 | $40.60 | $40.60 | 83,888 |
| 2024-10-24 | $40.37 | $40.44 | $40.18 | $40.40 | $40.40 | 77,081 |
| 2024-10-23 | $40.64 | $40.64 | $39.91 | $40.15 | $40.15 | 54,216 |
| 2024-10-22 | $40.48 | $40.86 | $40.45 | $40.75 | $40.75 | 44,956 |
| 2024-10-21 | $40.44 | $40.72 | $40.34 | $40.72 | $40.72 | 66,683 |
| 2024-10-18 | $40.52 | $40.61 | $40.46 | $40.56 | $40.56 | 36,549 |
| 2024-10-17 | $40.58 | $40.66 | $40.22 | $40.25 | $40.25 | 58,862 |
| 2024-10-16 | $40.06 | $40.21 | $39.84 | $40.19 | $40.19 | 37,935 |
| 2024-10-15 | $40.57 | $40.58 | $39.94 | $40.08 | $40.08 | 64,163 |
| 2024-10-14 | $40.45 | $40.68 | $40.45 | $40.58 | $40.58 | 97,036 |
| 2024-10-11 | $40.01 | $40.29 | $40.01 | $40.22 | $40.22 | 73,274 |
| 2024-10-10 | $39.98 | $40.20 | $39.92 | $40.09 | $40.09 | 59,499 |
| 2024-10-09 | $39.93 | $40.09 | $39.77 | $40.06 | $40.06 | 44,265 |
| 2024-10-08 | $39.48 | $39.93 | $39.48 | $39.83 | $39.83 | 37,161 |
| 2024-10-07 | $39.56 | $39.65 | $39.17 | $39.26 | $39.26 | 35,694 |
| 2024-10-04 | $39.56 | $39.66 | $39.30 | $39.64 | $39.64 | 41,903 |
| 2024-10-03 | $39.07 | $39.33 | $39.04 | $39.33 | $39.33 | 103,771 |
| 2024-10-02 | $39.06 | $39.26 | $38.82 | $39.18 | $39.18 | 61,597 |
| 2024-10-01 | $39.67 | $39.74 | $38.96 | $39.17 | $39.17 | 91,406 |
| 2024-09-30 | $39.35 | $39.68 | $39.26 | $39.64 | $39.64 | 90,029 |
| 2024-09-27 | $39.72 | $39.80 | $39.42 | $39.46 | $39.46 | 52,941 |
| 2024-09-26 | $40.05 | $40.05 | $39.49 | $39.73 | $39.73 | 355,756 |
| 2024-09-25 | $39.62 | $39.79 | $39.60 | $39.64 | $39.64 | 80,049 |
| 2024-09-24 | $39.58 | $39.63 | $39.16 | $39.60 | $39.60 | 37,466 |
| 2024-09-23 | $39.46 | $39.59 | $39.39 | $39.48 | $39.48 | 53,324 |
| 2024-09-20 | $39.45 | $39.57 | $39.17 | $39.43 | $39.43 | 98,506 |
| 2024-09-19 | $39.36 | $39.58 | $39.21 | $39.46 | $39.46 | 83,372 |
| 2024-09-18 | $38.75 | $39.13 | $38.51 | $38.55 | $38.55 | 90,186 |
| 2024-09-17 | $38.88 | $39.07 | $38.58 | $38.73 | $38.73 | 100,281 |
| 2024-09-16 | $38.52 | $38.69 | $38.38 | $38.63 | $38.63 | 55,528 |
| 2024-09-13 | $38.57 | $38.82 | $38.57 | $38.76 | $38.76 | 37,103 |
| 2024-09-12 | $38.17 | $38.68 | $38.11 | $38.62 | $38.62 | 53,789 |
| 2024-09-11 | $37.38 | $38.14 | $36.83 | $38.07 | $38.07 | 55,426 |
| 2024-09-10 | $37.20 | $37.37 | $36.89 | $37.36 | $37.36 | 44,935 |
| 2024-09-09 | $36.95 | $37.11 | $36.74 | $37.00 | $37.00 | 36,776 |
| 2024-09-06 | $37.48 | $37.61 | $36.51 | $36.56 | $36.56 | 749,070 |
| 2024-09-05 | $37.31 | $37.78 | $37.20 | $37.47 | $37.47 | 49,882 |
| 2024-09-04 | $37.22 | $37.69 | $37.14 | $37.34 | $37.34 | 63,435 |
| 2024-09-03 | $38.39 | $38.39 | $37.39 | $37.58 | $37.58 | 60,128 |
| 2024-08-30 | $38.43 | $38.70 | $38.21 | $38.70 | $38.70 | 38,683 |
| 2024-08-29 | $38.41 | $38.77 | $38.15 | $38.27 | $38.27 | 72,475 |
| 2024-08-28 | $38.80 | $38.83 | $38.20 | $38.44 | $38.44 | 45,283 |
| 2024-08-27 | $38.51 | $38.86 | $38.43 | $38.76 | $38.76 | 59,975 |
| 2024-08-26 | $38.96 | $39.02 | $38.47 | $38.69 | $38.69 | 61,564 |
| 2024-08-23 | $38.85 | $39.09 | $38.52 | $38.94 | $38.94 | 63,762 |
| 2024-08-22 | $39.32 | $39.37 | $38.50 | $38.57 | $38.57 | 103,120 |
| 2024-08-21 | $39.00 | $39.26 | $38.94 | $39.14 | $39.14 | 114,230 |
| 2024-08-20 | $38.98 | $39.19 | $38.83 | $38.95 | $38.95 | 93,498 |
| 2024-08-19 | $38.55 | $38.98 | $38.44 | $38.98 | $38.98 | 77,137 |
| 2024-08-16 | $38.33 | $38.61 | $38.33 | $38.50 | $38.50 | 116,286 |
| 2024-08-15 | $38.06 | $38.48 | $37.99 | $38.48 | $38.48 | 80,080 |
| 2024-08-14 | $37.66 | $37.77 | $37.40 | $37.66 | $37.66 | 55,541 |
| 2024-08-13 | $37.03 | $37.57 | $37.00 | $37.57 | $37.57 | 84,094 |
| 2024-08-12 | $36.73 | $36.93 | $36.57 | $36.74 | $36.74 | 56,213 |
| 2024-08-09 | $36.25 | $36.67 | $36.25 | $36.62 | $36.62 | 54,286 |
| 2024-08-08 | $35.96 | $36.37 | $35.66 | $36.32 | $36.32 | 390,369 |
| 2024-08-07 | $36.27 | $36.38 | $35.25 | $35.30 | $35.30 | 79,757 |
| 2024-08-06 | $35.44 | $36.15 | $35.13 | $35.63 | $35.63 | 88,723 |
| 2024-08-05 | $34.08 | $35.68 | $34.00 | $35.14 | $35.14 | 143,744 |
| 2024-08-02 | $36.47 | $36.53 | $35.93 | $36.47 | $36.47 | 125,788 |
| 2024-08-01 | $38.10 | $38.47 | $37.03 | $37.31 | $37.31 | 112,179 |
| 2024-07-31 | $37.55 | $37.91 | $37.43 | $37.84 | $37.84 | 76,285 |
| 2024-07-30 | $37.37 | $37.48 | $36.42 | $36.74 | $36.74 | 56,131 |
| 2024-07-29 | $37.44 | $37.53 | $37.11 | $37.23 | $37.23 | 51,931 |
| 2024-07-26 | $37.14 | $37.47 | $37.04 | $37.21 | $37.21 | 628,241 |
| 2024-07-25 | $37.20 | $37.60 | $36.50 | $36.82 | $36.82 | 92,959 |
| 2024-07-24 | $37.97 | $38.00 | $37.14 | $37.18 | $37.18 | 103,641 |
| 2024-07-23 | $38.61 | $38.94 | $38.57 | $38.62 | $38.62 | 48,534 |
| 2024-07-22 | $38.42 | $38.67 | $38.26 | $38.58 | $38.58 | 55,891 |
| 2024-07-19 | $38.15 | $38.35 | $37.93 | $37.97 | $37.97 | 40,083 |
| 2024-07-18 | $38.84 | $38.84 | $37.89 | $38.24 | $38.24 | 144,918 |
| 2024-07-17 | $38.95 | $38.95 | $38.45 | $38.54 | $38.54 | 212,111 |
| 2024-07-16 | $39.90 | $39.95 | $39.49 | $39.67 | $39.67 | 148,555 |
| 2024-07-15 | $39.90 | $40.07 | $39.54 | $39.73 | $39.73 | 141,180 |
| 2024-07-12 | $39.52 | $39.97 | $39.47 | $39.63 | $39.63 | 262,120 |
| 2024-07-11 | $40.32 | $40.43 | $39.40 | $39.53 | $39.53 | 113,872 |
| 2024-07-10 | $40.09 | $40.43 | $40.00 | $40.43 | $40.43 | 299,396 |
| 2024-07-09 | $40.10 | $40.18 | $39.88 | $39.99 | $39.99 | 105,824 |
| 2024-07-08 | $40.01 | $40.01 | $39.83 | $39.88 | $39.88 | 172,624 |
| 2024-07-05 | $39.53 | $40.02 | $39.53 | $40.01 | $40.01 | 125,643 |
| 2024-07-03 | $39.20 | $39.51 | $39.18 | $39.49 | $39.49 | 92,126 |
| 2024-07-02 | $38.75 | $39.28 | $38.75 | $39.28 | $39.28 | 62,672 |
| 2024-07-01 | $38.81 | $38.97 | $38.47 | $38.97 | $38.97 | 120,853 |
| 2024-06-28 | $39.12 | $39.35 | $38.71 | $38.72 | $38.72 | 89,619 |
| 2024-06-27 | $38.94 | $39.12 | $38.87 | $39.07 | $39.07 | 82,065 |
| 2024-06-26 | $38.72 | $39.01 | $38.70 | $39.00 | $39.00 | 78,288 |
| 2024-06-25 | $38.39 | $38.84 | $38.31 | $38.80 | $38.80 | 735,251 |
| 2024-06-24 | $38.54 | $38.64 | $38.17 | $38.20 | $38.20 | 55,553 |
| 2024-06-21 | $38.67 | $38.74 | $38.42 | $38.54 | $38.54 | 85,463 |
| 2024-06-20 | $39.06 | $39.10 | $38.37 | $38.62 | $38.62 | 101,372 |
| 2024-06-18 | $38.79 | $38.92 | $38.68 | $38.81 | $38.81 | 84,392 |
| 2024-06-17 | $38.47 | $38.94 | $38.34 | $38.78 | $38.78 | 101,678 |
| 2024-06-14 | $38.29 | $38.49 | $38.24 | $38.49 | $38.49 | 76,310 |
| 2024-06-13 | $38.48 | $38.48 | $38.14 | $38.37 | $38.37 | 687,810 |
| 2024-06-12 | $38.20 | $38.54 | $38.13 | $38.33 | $38.33 | 60,292 |
| 2024-06-11 | $37.55 | $37.86 | $37.45 | $37.86 | $37.86 | 120,155 |
| 2024-06-10 | $37.33 | $37.61 | $37.25 | $37.57 | $37.57 | 97,961 |
| 2024-06-07 | $37.39 | $37.58 | $37.28 | $37.35 | $37.35 | 75,740 |
| 2024-06-06 | $37.51 | $37.55 | $37.27 | $37.42 | $37.42 | 115,710 |
| 2024-06-05 | $36.92 | $37.40 | $36.88 | $37.40 | $37.40 | 85,546 |
| 2024-06-04 | $36.51 | $36.70 | $36.37 | $36.66 | $36.66 | 71,827 |
| 2024-06-03 | $36.49 | $36.67 | $36.17 | $36.50 | $36.50 | 60,292 |
| 2024-05-31 | $36.27 | $36.28 | $35.61 | $36.22 | $36.22 | 43,418 |
| 2024-05-30 | $36.66 | $36.74 | $36.12 | $36.23 | $36.23 | 107,322 |
| 2024-05-29 | $36.65 | $36.94 | $36.65 | $36.79 | $36.79 | 68,482 |
| 2024-05-28 | $36.86 | $37.00 | $36.72 | $37.00 | $37.00 | 81,778 |
| 2024-05-24 | $36.53 | $36.78 | $36.43 | $36.73 | $36.73 | 56,661 |
| 2024-05-23 | $36.84 | $36.86 | $36.31 | $36.38 | $36.38 | 53,847 |
| 2024-05-22 | $36.49 | $36.56 | $36.23 | $36.41 | $36.41 | 69,482 |
| 2024-05-21 | $36.28 | $36.52 | $36.24 | $36.50 | $36.50 | 63,808 |
| 2024-05-20 | $36.20 | $36.42 | $36.20 | $36.34 | $36.34 | 43,974 |
| 2024-05-17 | $36.19 | $36.22 | $36.04 | $36.17 | $36.17 | 83,264 |
| 2024-05-16 | $36.32 | $36.41 | $36.13 | $36.13 | $36.13 | 108,488 |
| 2024-05-15 | $35.91 | $36.29 | $35.83 | $36.29 | $36.29 | 131,700 |
| 2024-05-14 | $35.46 | $35.74 | $35.43 | $35.70 | $35.70 | 102,427 |
| 2024-05-13 | $35.64 | $35.64 | $35.39 | $35.51 | $35.51 | 79,835 |
| 2024-05-10 | $35.67 | $35.74 | $35.43 | $35.55 | $35.55 | 52,745 |
| 2024-05-09 | $35.45 | $35.56 | $35.31 | $35.51 | $35.51 | 65,681 |
| 2024-05-08 | $35.26 | $35.45 | $35.26 | $35.42 | $35.42 | 104,433 |
| 2024-05-07 | $35.49 | $35.56 | $35.36 | $35.47 | $35.47 | 93,593 |
| 2024-05-06 | $35.11 | $35.44 | $35.03 | $35.44 | $35.44 | 60,971 |
| 2024-05-03 | $34.88 | $35.00 | $34.74 | $34.92 | $34.92 | 80,835 |
| 2024-05-02 | $34.23 | $34.40 | $33.91 | $34.34 | $34.34 | 58,128 |
| 2024-05-01 | $33.97 | $34.49 | $33.76 | $33.92 | $33.92 | 112,535 |
| 2024-04-30 | $34.46 | $34.60 | $33.95 | $33.95 | $33.95 | 112,652 |
| 2024-04-29 | $34.70 | $34.70 | $34.32 | $34.52 | $34.52 | 42,405 |
| 2024-04-26 | $34.35 | $34.67 | $34.25 | $34.58 | $34.58 | 41,335 |
| 2024-04-25 | $33.32 | $33.94 | $33.27 | $33.89 | $33.89 | 218,147 |
| 2024-04-24 | $34.48 | $34.55 | $33.98 | $34.12 | $34.12 | 79,155 |
| 2024-04-23 | $33.88 | $34.27 | $33.83 | $34.23 | $34.23 | 55,081 |
| 2024-04-22 | $33.53 | $33.79 | $33.26 | $33.60 | $33.60 | 49,520 |
| 2024-04-19 | $33.98 | $33.98 | $33.18 | $33.27 | $33.27 | 85,864 |
| 2024-04-18 | $34.32 | $34.46 | $34.07 | $34.11 | $34.11 | 39,988 |
| 2024-04-17 | $34.75 | $34.79 | $34.17 | $34.26 | $34.26 | 38,456 |
| 2024-04-16 | $34.54 | $34.69 | $34.47 | $34.55 | $34.55 | 52,712 |
| 2024-04-15 | $35.37 | $35.37 | $34.42 | $34.45 | $34.45 | 117,447 |
| 2024-04-12 | $35.28 | $35.36 | $34.93 | $35.06 | $35.06 | 50,660 |
| 2024-04-11 | $35.19 | $35.60 | $34.97 | $35.56 | $35.56 | 95,360 |
| 2024-04-10 | $34.85 | $35.13 | $34.82 | $35.07 | $35.07 | 53,975 |
| 2024-04-09 | $35.44 | $35.44 | $34.88 | $35.24 | $35.24 | 46,994 |
| 2024-04-08 | $35.39 | $35.43 | $35.20 | $35.26 | $35.26 | 46,913 |
| 2024-04-05 | $34.89 | $35.42 | $34.86 | $35.27 | $35.27 | 94,674 |
| 2024-04-04 | $35.47 | $35.58 | $34.70 | $34.71 | $34.71 | 100,780 |
| 2024-04-03 | $34.96 | $35.28 | $34.96 | $35.16 | $35.16 | 43,363 |
| 2024-04-02 | $34.91 | $35.06 | $34.78 | $35.03 | $35.03 | 135,526 |
| 2024-04-01 | $35.37 | $35.59 | $35.18 | $35.34 | $35.34 | 85,552 |
| 2024-03-28 | $35.33 | $35.41 | $35.22 | $35.30 | $35.30 | 57,238 |
| 2024-03-27 | $35.57 | $35.57 | $35.14 | $35.35 | $35.35 | 71,600 |
| 2024-03-26 | $35.62 | $35.64 | $35.34 | $35.34 | $35.34 | 51,615 |
| 2024-03-25 | $35.45 | $35.57 | $35.28 | $35.47 | $35.47 | 47,352 |
| 2024-03-22 | $35.50 | $35.67 | $35.44 | $35.60 | $35.60 | 74,094 |
| 2024-03-21 | $35.82 | $35.82 | $35.52 | $35.53 | $35.53 | 46,606 |
| 2024-03-20 | $35.23 | $35.51 | $35.08 | $35.51 | $35.51 | 72,798 |
| 2024-03-19 | $34.78 | $35.13 | $34.61 | $35.10 | $35.10 | 48,423 |
| 2024-03-18 | $35.01 | $35.19 | $34.90 | $34.90 | $34.90 | 36,054 |
| 2024-03-15 | $34.70 | $34.78 | $34.50 | $34.61 | $34.61 | 96,366 |
| 2024-03-14 | $35.07 | $35.12 | $34.79 | $34.96 | $34.96 | 54,067 |
| 2024-03-13 | $35.02 | $35.02 | $34.81 | $34.94 | $34.94 | 60,179 |
| 2024-03-12 | $34.60 | $35.06 | $34.41 | $35.04 | $35.04 | 44,239 |
| 2024-03-11 | $34.49 | $34.49 | $34.23 | $34.35 | $34.35 | 53,244 |
| 2024-03-08 | $35.10 | $35.37 | $34.53 | $34.61 | $34.61 | 129,975 |
| 2024-03-07 | $34.66 | $35.04 | $34.55 | $34.98 | $34.98 | 79,832 |
| 2024-03-06 | $34.53 | $34.59 | $34.29 | $34.43 | $34.43 | 88,654 |
| 2024-03-05 | $34.61 | $34.61 | $34.06 | $34.26 | $34.26 | 259,004 |
| 2024-03-04 | $34.90 | $35.00 | $34.81 | $34.81 | $34.81 | 64,449 |
| 2024-03-01 | $34.58 | $34.94 | $34.57 | $34.93 | $34.93 | 69,540 |
| 2024-02-29 | $34.45 | $34.62 | $34.25 | $34.59 | $34.59 | 54,588 |
| 2024-02-28 | $34.32 | $34.38 | $34.21 | $34.30 | $34.30 | 63,245 |
| 2024-02-27 | $34.41 | $34.53 | $34.29 | $34.45 | $34.45 | 63,096 |
| 2024-02-26 | $34.56 | $34.59 | $34.40 | $34.43 | $34.43 | 63,046 |
| 2024-02-23 | $34.79 | $34.89 | $34.51 | $34.59 | $34.59 | 68,489 |
| 2024-02-22 | $34.24 | $34.63 | $34.22 | $34.57 | $34.57 | 98,940 |
| 2024-02-21 | $33.32 | $33.46 | $33.15 | $33.44 | $33.44 | 45,910 |
| 2024-02-20 | $33.71 | $33.75 | $33.25 | $33.49 | $33.49 | 74,293 |
| 2024-02-16 | $34.13 | $34.14 | $33.85 | $33.86 | $33.86 | 70,847 |
| 2024-02-15 | $34.01 | $34.12 | $33.86 | $34.07 | $34.07 | 108,444 |
| 2024-02-14 | $33.88 | $34.09 | $33.70 | $34.08 | $34.08 | 228,392 |
| 2024-02-13 | $33.48 | $33.89 | $33.36 | $33.60 | $33.60 | 108,349 |
| 2024-02-12 | $34.37 | $34.43 | $34.06 | $34.11 | $34.11 | 58,533 |
| 2024-02-09 | $34.12 | $34.41 | $34.08 | $34.37 | $34.37 | 139,921 |
| 2024-02-08 | $33.94 | $34.01 | $33.88 | $33.96 | $33.96 | 355,587 |
| 2024-02-07 | $33.60 | $33.92 | $33.60 | $33.87 | $33.87 | 148,085 |
| 2024-02-06 | $33.51 | $33.53 | $33.15 | $33.41 | $33.41 | 77,163 |
| 2024-02-05 | $33.46 | $33.49 | $33.18 | $33.44 | $33.44 | 96,903 |
| 2024-02-02 | $32.80 | $33.46 | $32.79 | $33.41 | $33.41 | 159,788 |
| 2024-02-01 | $32.21 | $32.51 | $32.21 | $32.48 | $32.48 | 100,279 |
| 2024-01-31 | $32.38 | $32.55 | $32.03 | $32.06 | $32.06 | 105,747 |
| 2024-01-30 | $32.89 | $32.91 | $32.67 | $32.75 | $32.75 | 86,898 |
| 2024-01-29 | $32.51 | $32.89 | $32.47 | $32.89 | $32.89 | 303,810 |
| 2024-01-26 | $32.38 | $32.62 | $32.38 | $32.47 | $32.47 | 109,716 |
| 2024-01-25 | $32.45 | $32.55 | $32.24 | $32.43 | $32.43 | 131,857 |
| 2024-01-24 | $32.53 | $32.70 | $32.40 | $32.47 | $32.47 | 73,104 |
| 2024-01-23 | $32.16 | $32.24 | $32.02 | $32.24 | $32.24 | 50,286 |
| 2024-01-22 | $32.17 | $32.22 | $32.03 | $32.07 | $32.07 | 74,956 |
| 2024-01-19 | $31.68 | $32.01 | $31.63 | $32.01 | $32.01 | 64,040 |
| 2024-01-18 | $31.37 | $31.56 | $31.27 | $31.53 | $31.53 | 38,883 |
| 2024-01-17 | $31.10 | $31.20 | $30.90 | $31.20 | $31.20 | 69,927 |
| 2024-01-16 | $31.29 | $31.45 | $31.21 | $31.32 | $31.32 | 47,324 |
| 2024-01-12 | $31.41 | $31.43 | $31.25 | $31.31 | $31.31 | 239,408 |
| 2024-01-11 | $31.43 | $31.50 | $31.06 | $31.31 | $31.31 | 157,012 |
| 2024-01-10 | $30.98 | $31.33 | $30.98 | $31.30 | $31.30 | 85,498 |
| 2024-01-09 | $30.66 | $30.98 | $30.64 | $30.89 | $30.89 | 57,625 |
| 2024-01-08 | $30.26 | $30.80 | $30.26 | $30.80 | $30.80 | 36,409 |
| 2024-01-05 | $30.13 | $30.34 | $30.05 | $30.15 | $30.15 | 73,098 |
| 2024-01-04 | $30.17 | $30.37 | $30.09 | $30.11 | $30.11 | 49,270 |
| 2024-01-03 | $30.25 | $30.40 | $30.20 | $30.23 | $30.23 | 76,692 |
| 2024-01-02 | $30.68 | $30.70 | $30.28 | $30.46 | $30.46 | 79,350 |
| 2023-12-29 | $31.05 | $31.09 | $30.80 | $30.95 | $30.95 | 48,717 |
| 2023-12-28 | $31.07 | $31.12 | $31.01 | $31.04 | $31.04 | 49,038 |
| 2023-12-27 | $30.96 | $31.03 | $30.92 | $31.00 | $31.00 | 107,400 |
| 2023-12-26 | $30.87 | $31.01 | $30.87 | $30.94 | $30.94 | 86,542 |
| 2023-12-22 | $30.97 | $30.99 | $30.76 | $30.86 | $30.86 | 50,092 |
| 2023-12-21 | $30.81 | $30.91 | $30.67 | $30.91 | $30.91 | 67,661 |
| 2023-12-20 | $30.95 | $31.10 | $30.56 | $30.56 | $30.56 | 164,551 |
| 2023-12-19 | $30.82 | $30.92 | $30.80 | $30.92 | $30.92 | 72,901 |
| 2023-12-18 | $30.57 | $30.86 | $30.54 | $30.77 | $30.77 | 102,615 |
| 2023-12-15 | $30.33 | $30.57 | $30.32 | $30.48 | $30.48 | 103,598 |
| 2023-12-14 | $30.68 | $30.69 | $30.21 | $30.38 | $30.38 | 83,032 |
| 2023-12-13 | $30.33 | $30.63 | $30.31 | $30.57 | $30.57 | 68,046 |
| 2023-12-12 | $29.96 | $30.28 | $29.96 | $30.26 | $30.26 | 61,646 |
| 2023-12-11 | $29.97 | $30.04 | $29.82 | $30.04 | $30.04 | 76,203 |
| 2023-12-08 | $29.83 | $30.14 | $29.80 | $30.13 | $30.13 | 88,657 |
| 2023-12-07 | $29.77 | $29.99 | $29.74 | $29.96 | $29.96 | 70,239 |
| 2023-12-06 | $29.99 | $29.99 | $29.56 | $29.57 | $29.57 | 71,094 |
| 2023-12-05 | $29.48 | $29.87 | $29.48 | $29.83 | $29.83 | 169,179 |
| 2023-12-04 | $29.70 | $29.70 | $29.40 | $29.61 | $29.61 | 341,239 |
| 2023-12-01 | $29.83 | $29.99 | $29.73 | $29.95 | $29.95 | 60,049 |
| 2023-11-30 | $29.98 | $29.98 | $29.66 | $29.90 | $29.90 | 60,001 |
| 2023-11-29 | $30.17 | $30.23 | $29.92 | $29.93 | $29.93 | 44,606 |
| 2023-11-28 | $29.94 | $30.09 | $29.89 | $30.03 | $30.03 | 37,245 |
| 2023-11-27 | $29.98 | $30.12 | $29.96 | $30.00 | $30.00 | 43,000 |
| 2023-11-24 | $29.99 | $30.08 | $29.95 | $29.99 | $29.99 | 26,310 |
| 2023-11-22 | $30.10 | $30.23 | $29.97 | $30.07 | $30.07 | 61,900 |
| 2023-11-21 | $29.92 | $29.93 | $29.77 | $29.92 | $29.92 | 76,016 |
| 2023-11-20 | $29.59 | $30.03 | $29.59 | $29.96 | $29.96 | 90,664 |
| 2023-11-17 | $29.71 | $29.71 | $29.55 | $29.65 | $29.65 | 175,197 |
| 2023-11-16 | $29.51 | $29.68 | $29.45 | $29.68 | $29.68 | 38,482 |
| 2023-11-15 | $29.70 | $29.71 | $29.41 | $29.51 | $29.51 | 128,592 |
| 2023-11-14 | $29.54 | $29.67 | $29.44 | $29.56 | $29.56 | 68,559 |
| 2023-11-13 | $29.00 | $29.15 | $28.87 | $29.08 | $29.08 | 168,257 |
| 2023-11-10 | $28.60 | $29.09 | $28.57 | $29.09 | $29.09 | 59,433 |
| 2023-11-09 | $28.78 | $28.85 | $28.47 | $28.50 | $28.50 | 39,419 |
| 2023-11-08 | $28.64 | $28.77 | $28.57 | $28.75 | $28.75 | 191,319 |
| 2023-11-07 | $28.43 | $28.69 | $28.39 | $28.61 | $28.61 | 46,823 |
| 2023-11-06 | $28.18 | $28.31 | $28.12 | $28.31 | $28.31 | 41,481 |
| 2023-11-03 | $27.95 | $28.17 | $27.86 | $28.10 | $28.10 | 39,412 |
| 2023-11-02 | $27.79 | $27.89 | $27.70 | $27.89 | $27.89 | 119,487 |
| 2023-11-01 | $27.05 | $27.44 | $27.05 | $27.43 | $27.43 | 83,953 |
| 2023-10-31 | $26.91 | $27.00 | $26.72 | $26.98 | $26.98 | 136,976 |
| 2023-10-30 | $26.68 | $26.91 | $26.60 | $26.87 | $26.87 | 27,797 |
| 2023-10-27 | $26.57 | $26.67 | $26.35 | $26.46 | $26.46 | 358,350 |
| 2023-10-26 | $26.73 | $26.75 | $26.15 | $26.28 | $26.28 | 46,496 |
| 2023-10-25 | $27.30 | $27.30 | $26.80 | $26.86 | $26.86 | 137,570 |
| 2023-10-24 | $27.35 | $27.53 | $27.20 | $27.45 | $27.45 | 29,558 |
| 2023-10-23 | $26.92 | $27.35 | $26.84 | $27.18 | $27.18 | 45,065 |
| 2023-10-20 | $27.47 | $27.47 | $27.02 | $27.05 | $27.05 | 37,764 |
| 2023-10-19 | $27.73 | $27.82 | $27.42 | $27.48 | $27.48 | 128,266 |
| 2023-10-18 | $27.94 | $28.03 | $27.56 | $27.66 | $27.66 | 49,294 |
| 2023-10-17 | $27.91 | $28.24 | $27.76 | $28.08 | $28.08 | 91,388 |
| 2023-10-16 | $27.95 | $28.25 | $27.95 | $28.21 | $28.21 | 29,049 |
| 2023-10-13 | $28.26 | $28.28 | $27.72 | $27.85 | $27.85 | 36,986 |
| 2023-10-12 | $28.32 | $28.45 | $28.00 | $28.16 | $28.16 | 132,979 |
| 2023-10-11 | $28.19 | $28.29 | $28.05 | $28.29 | $28.29 | 34,890 |
| 2023-10-10 | $27.92 | $28.26 | $27.92 | $28.05 | $28.05 | 80,370 |
| 2023-10-09 | $27.60 | $27.97 | $27.52 | $27.93 | $27.93 | 31,467 |
| 2023-10-06 | $27.09 | $27.89 | $27.09 | $27.84 | $27.84 | 51,349 |
| 2023-10-05 | $27.22 | $27.35 | $27.00 | $27.29 | $27.29 | 86,951 |
| 2023-10-04 | $26.91 | $27.31 | $26.91 | $27.29 | $27.29 | 92,346 |
| 2023-10-03 | $27.26 | $27.27 | $26.80 | $26.86 | $26.86 | 23,469 |
| 2023-10-02 | $27.14 | $27.49 | $27.14 | $27.43 | $27.43 | 45,958 |
| 2023-09-29 | $27.40 | $27.45 | $27.08 | $27.16 | $27.16 | 55,513 |
| 2023-09-28 | $26.77 | $27.24 | $26.77 | $27.10 | $27.10 | 37,841 |
| 2023-09-27 | $26.93 | $26.97 | $26.61 | $26.89 | $26.89 | 48,381 |
| 2023-09-26 | $27.13 | $27.13 | $26.78 | $26.86 | $26.86 | 42,372 |
| 2023-09-25 | $27.06 | $27.33 | $27.06 | $27.33 | $27.33 | 89,003 |
| 2023-09-22 | $27.31 | $27.46 | $27.13 | $27.17 | $27.17 | 104,566 |
| 2023-09-21 | $27.42 | $27.45 | $27.15 | $27.15 | $27.15 | 72,601 |
| 2023-09-20 | $28.16 | $28.20 | $27.69 | $27.72 | $27.72 | 70,830 |
| 2023-09-19 | $28.10 | $28.14 | $27.88 | $28.11 | $28.11 | 74,576 |
| 2023-09-18 | $28.06 | $28.27 | $28.06 | $28.18 | $28.18 | 40,199 |
| 2023-09-15 | $28.59 | $28.59 | $28.15 | $28.16 | $28.16 | 76,322 |
| 2023-09-14 | $28.66 | $28.70 | $28.45 | $28.66 | $28.66 | 43,861 |
| 2023-09-13 | $28.35 | $28.59 | $28.34 | $28.53 | $28.53 | 38,455 |
| 2023-09-12 | $28.57 | $28.59 | $28.36 | $28.39 | $28.39 | 33,362 |
| 2023-09-11 | $28.57 | $28.72 | $28.48 | $28.68 | $28.68 | 25,087 |
| 2023-09-08 | $28.31 | $28.48 | $28.29 | $28.34 | $28.34 | 286,941 |
| 2023-09-07 | $28.10 | $28.37 | $28.08 | $28.33 | $28.33 | 84,184 |
| 2023-09-06 | $28.68 | $28.68 | $28.35 | $28.46 | $28.46 | 46,487 |
| 2023-09-05 | $28.62 | $28.80 | $28.54 | $28.72 | $28.72 | 41,976 |
| 2023-09-01 | $28.87 | $28.87 | $28.55 | $28.65 | $28.65 | 44,939 |
| 2023-08-31 | $28.64 | $28.81 | $28.59 | $28.63 | $28.63 | 82,180 |
| 2023-08-30 | $28.47 | $28.68 | $28.43 | $28.63 | $28.63 | 97,277 |
| 2023-08-29 | $27.85 | $28.47 | $27.85 | $28.43 | $28.43 | 60,627 |
| 2023-08-28 | $27.88 | $27.91 | $27.69 | $27.89 | $27.89 | 43,172 |
| 2023-08-25 | $27.55 | $27.76 | $27.27 | $27.70 | $27.70 | 39,222 |
| 2023-08-24 | $28.30 | $28.30 | $27.48 | $27.49 | $27.49 | 62,930 |
| 2023-08-23 | $27.69 | $28.08 | $27.69 | $28.03 | $28.03 | 33,417 |
| 2023-08-22 | $27.80 | $27.80 | $27.53 | $27.59 | $27.59 | 63,765 |
| 2023-08-21 | $27.28 | $27.63 | $27.26 | $27.59 | $27.59 | 66,032 |
| 2023-08-18 | $26.92 | $27.24 | $26.88 | $27.21 | $27.21 | 85,425 |
| 2023-08-17 | $27.61 | $27.64 | $27.16 | $27.21 | $27.21 | 114,569 |
| 2023-08-16 | $27.73 | $27.88 | $27.52 | $27.52 | $27.52 | 46,121 |
| 2023-08-15 | $28.01 | $28.05 | $27.76 | $27.80 | $27.80 | 22,372 |
| 2023-08-14 | $27.67 | $28.06 | $27.62 | $28.06 | $28.06 | 60,115 |
| 2023-08-11 | $27.69 | $27.81 | $27.63 | $27.69 | $27.69 | 23,742 |
| 2023-08-10 | $28.03 | $28.28 | $27.77 | $27.85 | $27.85 | 56,792 |
| 2023-08-09 | $28.16 | $28.16 | $27.74 | $27.80 | $27.80 | 57,207 |
| 2023-08-08 | $28.16 | $28.19 | $27.93 | $28.14 | $28.14 | 80,951 |
| 2023-08-07 | $28.19 | $28.31 | $28.04 | $28.31 | $28.31 | 51,264 |
| 2023-08-04 | $28.33 | $28.50 | $28.03 | $28.03 | $28.03 | 51,474 |
| 2023-08-03 | $27.91 | $28.19 | $27.90 | $28.09 | $28.09 | 80,391 |
| 2023-08-02 | $28.47 | $28.47 | $27.98 | $28.09 | $28.09 | 65,681 |
| 2023-08-01 | $28.68 | $28.77 | $28.60 | $28.73 | $28.73 | 45,090 |
| 2023-07-31 | $28.75 | $28.83 | $28.67 | $28.79 | $28.79 | 67,988 |
| 2023-07-28 | $28.52 | $28.80 | $28.50 | $28.75 | $28.75 | 84,914 |
| 2023-07-27 | $28.83 | $28.84 | $28.14 | $28.22 | $28.22 | 187,675 |
| 2023-07-26 | $28.43 | $28.52 | $28.30 | $28.40 | $28.40 | 51,411 |
| 2023-07-25 | $28.37 | $28.61 | $28.37 | $28.51 | $28.51 | 134,876 |
| 2023-07-24 | $28.34 | $28.38 | $28.16 | $28.28 | $28.28 | 83,570 |
| 2023-07-21 | $28.54 | $28.54 | $28.22 | $28.26 | $28.26 | 68,796 |
| 2023-07-20 | $28.80 | $28.88 | $28.29 | $28.35 | $28.35 | 144,849 |
| 2023-07-19 | $29.13 | $29.17 | $28.90 | $28.98 | $28.98 | 101,350 |
| 2023-07-18 | $28.69 | $29.09 | $28.53 | $29.00 | $29.00 | 124,215 |
| 2023-07-17 | $28.59 | $28.74 | $28.51 | $28.67 | $28.67 | 50,359 |
| 2023-07-14 | $28.53 | $28.80 | $28.46 | $28.48 | $28.48 | 59,392 |
| 2023-07-13 | $28.23 | $28.46 | $28.16 | $28.40 | $28.40 | 55,837 |
| 2023-07-12 | $27.91 | $28.03 | $27.80 | $27.93 | $27.93 | 82,147 |
| 2023-07-11 | $27.54 | $27.61 | $27.36 | $27.61 | $27.61 | 110,947 |
| 2023-07-10 | $27.53 | $27.58 | $27.32 | $27.47 | $27.47 | 52,675 |
| 2023-07-07 | $27.63 | $27.86 | $27.54 | $27.54 | $27.54 | 63,632 |
| 2023-07-06 | $27.61 | $27.73 | $27.48 | $27.69 | $27.69 | 78,080 |
| 2023-07-05 | $27.71 | $27.96 | $27.65 | $27.91 | $27.91 | 99,156 |
| 2023-07-03 | $27.89 | $27.89 | $27.78 | $27.84 | $27.84 | 24,411 |
| 2023-06-30 | $27.70 | $27.94 | $27.70 | $27.88 | $27.88 | 75,372 |
| 2023-06-29 | $27.46 | $27.51 | $27.34 | $27.47 | $27.47 | 106,241 |
| 2023-06-28 | $27.28 | $27.58 | $27.25 | $27.42 | $27.42 | 133,283 |
| 2023-06-27 | $27.09 | $27.42 | $27.00 | $27.37 | $27.37 | 53,417 |
| 2023-06-26 | $27.32 | $27.49 | $26.97 | $26.97 | $26.97 | 54,812 |
| 2023-06-23 | $27.26 | $27.50 | $27.23 | $27.37 | $27.37 | 21,066 |
| 2023-06-22 | $27.09 | $27.54 | $27.09 | $27.52 | $27.52 | 41,160 |
| 2023-06-21 | $27.48 | $27.48 | $27.13 | $27.22 | $27.22 | 71,638 |
| 2023-06-20 | $27.34 | $27.54 | $27.27 | $27.48 | $27.48 | 60,955 |
| 2023-06-16 | $27.91 | $27.91 | $27.47 | $27.47 | $27.47 | 74,500 |
| 2023-06-15 | $27.24 | $27.78 | $27.24 | $27.69 | $27.69 | 61,725 |
| 2023-06-14 | $27.21 | $27.37 | $27.02 | $27.32 | $27.32 | 179,087 |
| 2023-06-13 | $27.30 | $27.38 | $27.10 | $27.27 | $27.27 | 67,030 |
| 2023-06-12 | $26.85 | $27.12 | $26.77 | $27.11 | $27.11 | 64,304 |
| 2023-06-09 | $26.65 | $26.92 | $26.65 | $26.73 | $26.73 | 95,028 |
| 2023-06-08 | $26.39 | $26.65 | $26.38 | $26.62 | $26.62 | 42,326 |
| 2023-06-07 | $26.96 | $27.04 | $26.33 | $26.38 | $26.38 | 67,830 |
| 2023-06-06 | $26.90 | $27.00 | $26.83 | $26.95 | $26.95 | 38,761 |
| 2023-06-05 | $26.86 | $27.11 | $26.85 | $26.92 | $26.92 | 72,778 |
| 2023-06-02 | $26.84 | $26.98 | $26.75 | $26.87 | $26.87 | 165,265 |
| 2023-06-01 | $26.24 | $26.70 | $26.22 | $26.61 | $26.61 | 52,225 |
| 2023-05-31 | $26.32 | $26.44 | $26.19 | $26.28 | $26.28 | 59,550 |
| 2023-05-30 | $26.68 | $26.72 | $26.38 | $26.41 | $26.41 | 73,411 |
| 2023-05-26 | $25.93 | $26.46 | $25.93 | $26.39 | $26.39 | 59,869 |
| 2023-05-25 | $25.86 | $25.96 | $25.69 | $25.89 | $25.89 | 77,565 |
| 2023-05-24 | $25.20 | $25.33 | $25.14 | $25.24 | $25.24 | 59,220 |
| 2023-05-23 | $25.65 | $25.70 | $25.32 | $25.37 | $25.37 | 47,333 |
| 2023-05-22 | $25.70 | $25.86 | $25.68 | $25.78 | $25.78 | 52,198 |
| 2023-05-19 | $25.80 | $25.85 | $25.66 | $25.72 | $25.72 | 39,674 |
| 2023-05-18 | $25.46 | $25.83 | $25.46 | $25.80 | $25.80 | 28,626 |
| 2023-05-17 | $25.17 | $25.39 | $25.10 | $25.38 | $25.38 | 97,930 |
| 2023-05-16 | $24.97 | $25.16 | $24.97 | $25.05 | $25.05 | 42,408 |
| 2023-05-15 | $24.93 | $25.02 | $24.87 | $25.01 | $25.01 | 27,566 |
| 2023-05-12 | $25.05 | $25.05 | $24.76 | $24.91 | $24.91 | 43,376 |
| 2023-05-11 | $24.96 | $25.06 | $24.84 | $25.00 | $25.00 | 63,631 |
| 2023-05-10 | $24.87 | $25.00 | $24.75 | $24.93 | $24.93 | 54,251 |
| 2023-05-09 | $24.71 | $24.77 | $24.65 | $24.67 | $24.67 | 40,281 |
| 2023-05-08 | $24.67 | $24.79 | $24.61 | $24.77 | $24.77 | 32,536 |
| 2023-05-05 | $24.40 | $24.74 | $24.40 | $24.66 | $24.66 | 37,486 |
| 2023-05-04 | $24.26 | $24.28 | $24.16 | $24.20 | $24.20 | 62,811 |
| 2023-05-03 | $24.41 | $24.58 | $24.26 | $24.29 | $24.29 | 97,734 |
| 2023-05-02 | $24.55 | $24.55 | $24.24 | $24.37 | $24.37 | 150,228 |
| 2023-05-01 | $24.57 | $24.66 | $24.52 | $24.57 | $24.57 | 119,041 |
| 2023-04-28 | $24.40 | $24.59 | $24.28 | $24.59 | $24.59 | 64,892 |
| 2023-04-27 | $24.06 | $24.45 | $24.06 | $24.42 | $24.42 | 51,571 |
| 2023-04-26 | $23.92 | $24.02 | $23.76 | $23.83 | $23.83 | 723,935 |
| 2023-04-25 | $23.97 | $23.97 | $23.55 | $23.56 | $23.56 | 40,197 |
| 2023-04-24 | $24.10 | $24.22 | $23.93 | $24.05 | $24.05 | 40,830 |
| 2023-04-21 | $24.09 | $24.16 | $23.96 | $24.12 | $24.12 | 24,820 |
| 2023-04-20 | $24.00 | $24.24 | $23.98 | $24.06 | $24.06 | 26,864 |
| 2023-04-19 | $24.03 | $24.26 | $24.03 | $24.21 | $24.21 | 42,385 |
| 2023-04-18 | $24.30 | $24.34 | $24.13 | $24.16 | $24.16 | 44,539 |
| 2023-04-17 | $24.07 | $24.24 | $23.96 | $24.17 | $24.17 | 28,641 |
| 2023-04-14 | $24.12 | $24.28 | $23.96 | $24.15 | $24.15 | 53,658 |
| 2023-04-13 | $23.90 | $24.25 | $23.90 | $24.25 | $24.25 | 47,299 |
| 2023-04-12 | $24.05 | $24.07 | $23.71 | $23.75 | $23.75 | 182,715 |
| 2023-04-11 | $23.95 | $23.96 | $23.80 | $23.86 | $23.86 | 167,925 |
| 2023-04-10 | $23.83 | $23.98 | $23.65 | $23.96 | $23.96 | 397,317 |
| 2023-04-06 | $23.74 | $24.05 | $23.63 | $24.05 | $24.05 | 92,536 |
| 2023-04-05 | $23.98 | $23.98 | $23.70 | $23.84 | $23.84 | 72,730 |
| 2023-04-04 | $24.06 | $24.23 | $23.99 | $24.03 | $24.03 | 59,728 |
| 2023-04-03 | $23.90 | $24.08 | $23.85 | $24.06 | $24.06 | 42,223 |
| 2023-03-31 | $23.60 | $23.99 | $23.60 | $23.98 | $23.98 | 167,686 |
| 2023-03-30 | $23.53 | $23.61 | $23.47 | $23.61 | $23.61 | 682,727 |
| 2023-03-29 | $23.32 | $23.41 | $23.25 | $23.40 | $23.40 | 63,537 |
| 2023-03-28 | $23.12 | $23.12 | $22.86 | $23.00 | $23.00 | 46,244 |
| 2023-03-27 | $23.34 | $23.44 | $23.11 | $23.12 | $23.12 | 49,409 |
| 2023-03-24 | $23.18 | $23.31 | $23.02 | $23.31 | $23.31 | 54,851 |
| 2023-03-23 | $23.31 | $23.57 | $23.08 | $23.30 | $23.30 | 61,704 |
| 2023-03-22 | $23.34 | $23.61 | $23.04 | $23.04 | $23.04 | 49,036 |
| 2023-03-21 | $23.08 | $23.35 | $23.00 | $23.32 | $23.32 | 41,011 |
| 2023-03-20 | $22.86 | $22.93 | $22.73 | $22.93 | $22.93 | 27,446 |
| 2023-03-17 | $23.00 | $23.10 | $22.82 | $22.93 | $22.93 | 49,348 |
| 2023-03-16 | $22.34 | $23.06 | $22.30 | $23.04 | $23.04 | 100,710 |
| 2023-03-15 | $22.12 | $22.45 | $22.04 | $22.45 | $22.45 | 80,215 |
| 2023-03-14 | $22.11 | $22.37 | $22.08 | $22.32 | $22.32 | 45,123 |
| 2023-03-13 | $21.55 | $22.06 | $21.37 | $21.85 | $21.85 | 26,709 |
| 2023-03-10 | $22.04 | $22.12 | $21.62 | $21.67 | $21.67 | 75,438 |
| 2023-03-09 | $22.49 | $22.71 | $22.05 | $22.10 | $22.10 | 68,975 |
| 2023-03-08 | $22.42 | $22.53 | $22.34 | $22.52 | $22.52 | 24,699 |
| 2023-03-07 | $22.64 | $22.76 | $22.36 | $22.40 | $22.40 | 57,494 |
| 2023-03-06 | $22.67 | $22.93 | $22.63 | $22.63 | $22.63 | 32,246 |
| 2023-03-03 | $22.28 | $22.60 | $22.28 | $22.59 | $22.59 | 50,172 |
| 2023-03-02 | $21.83 | $22.16 | $21.79 | $22.16 | $22.16 | 45,293 |
| 2023-03-01 | $22.10 | $22.18 | $21.93 | $21.95 | $21.95 | 39,545 |
| 2023-02-28 | $22.16 | $22.34 | $22.14 | $22.14 | $22.14 | 86,823 |
| 2023-02-27 | $22.34 | $22.39 | $22.19 | $22.22 | $22.22 | 80,357 |
| 2023-02-24 | $22.13 | $22.17 | $22.00 | $22.13 | $22.13 | 31,346 |
| 2023-02-23 | $22.52 | $22.55 | $22.16 | $22.48 | $22.48 | 37,324 |
| 2023-02-22 | $22.34 | $22.39 | $22.16 | $22.23 | $22.23 | 34,201 |
| 2023-02-21 | $22.45 | $22.53 | $22.22 | $22.25 | $22.25 | 702,446 |
| 2023-02-17 | $22.78 | $22.78 | $22.54 | $22.70 | $22.70 | 26,972 |
| 2023-02-16 | $23.01 | $23.27 | $22.89 | $22.92 | $22.92 | 27,809 |
| 2023-02-15 | $23.11 | $23.41 | $23.11 | $23.39 | $23.39 | 49,184 |
| 2023-02-14 | $23.06 | $23.39 | $22.97 | $23.29 | $23.29 | 41,079 |
| 2023-02-13 | $22.90 | $23.19 | $22.88 | $23.14 | $23.14 | 148,177 |
| 2023-02-10 | $22.85 | $22.94 | $22.70 | $22.83 | $22.83 | 50,561 |
| 2023-02-09 | $23.52 | $23.53 | $22.89 | $23.00 | $23.00 | 83,100 |
| 2023-02-08 | $23.44 | $23.51 | $23.14 | $23.21 | $23.21 | 101,973 |
| 2023-02-07 | $23.02 | $23.58 | $22.98 | $23.51 | $23.51 | 173,316 |
| 2023-02-06 | $23.08 | $23.18 | $22.99 | $23.06 | $23.06 | 45,313 |
| 2023-02-03 | $23.23 | $23.75 | $23.20 | $23.33 | $23.33 | 98,096 |
| 2023-02-02 | $23.55 | $23.85 | $23.46 | $23.77 | $23.77 | 657,803 |
| 2023-02-01 | $22.54 | $23.20 | $22.46 | $23.04 | $23.04 | 112,052 |
| 2023-01-31 | $22.25 | $22.56 | $22.20 | $22.55 | $22.55 | 38,496 |
| 2023-01-30 | $22.43 | $22.51 | $22.19 | $22.21 | $22.21 | 79,065 |
| 2023-01-27 | $22.41 | $22.78 | $22.41 | $22.61 | $22.61 | 116,969 |
| 2023-01-26 | $22.36 | $22.48 | $22.13 | $22.48 | $22.48 | 115,641 |
| 2023-01-25 | $21.79 | $22.15 | $21.62 | $22.09 | $22.09 | 150,088 |
| 2023-01-24 | $22.09 | $22.21 | $22.07 | $22.14 | $22.14 | 56,749 |
| 2023-01-23 | $21.92 | $22.29 | $21.83 | $22.21 | $22.21 | 106,886 |
| 2023-01-20 | $21.41 | $21.84 | $21.33 | $21.83 | $21.83 | 59,012 |
| 2023-01-19 | $21.24 | $21.38 | $21.15 | $21.25 | $21.25 | 71,932 |
| 2023-01-18 | $21.77 | $21.89 | $21.35 | $21.37 | $21.37 | 44,527 |
| 2023-01-17 | $21.63 | $21.73 | $21.52 | $21.66 | $21.66 | 117,100 |
| 2023-01-13 | $21.29 | $21.65 | $21.29 | $21.61 | $21.61 | 203,277 |
| 2023-01-12 | $21.44 | $21.54 | $21.17 | $21.48 | $21.48 | 56,582 |
| 2023-01-11 | $21.05 | $21.39 | $21.01 | $21.39 | $21.39 | 124,791 |
| 2023-01-10 | $20.67 | $20.95 | $20.66 | $20.95 | $20.95 | 64,088 |
| 2023-01-09 | $20.78 | $21.07 | $20.70 | $20.74 | $20.74 | 86,213 |
| 2023-01-06 | $20.24 | $20.61 | $19.95 | $20.55 | $20.55 | 84,148 |
| 2023-01-05 | $20.34 | $20.36 | $20.11 | $20.13 | $20.13 | 67,685 |
| 2023-01-04 | $20.62 | $20.65 | $20.33 | $20.52 | $20.52 | 221,038 |
| 2023-01-03 | $20.79 | $20.96 | $20.31 | $20.48 | $20.48 | 128,418 |
| 2022-12-30 | $20.45 | $20.62 | $20.33 | $20.62 | $20.62 | 155,848 |
| 2022-12-29 | $20.37 | $20.71 | $20.35 | $20.64 | $20.64 | 197,918 |
| 2022-12-28 | $20.37 | $20.53 | $20.14 | $20.14 | $20.14 | 283,688 |
| 2022-12-27 | $20.56 | $20.56 | $20.32 | $20.37 | $20.37 | 325,247 |
| 2022-12-23 | $20.42 | $20.63 | $20.33 | $20.59 | $20.59 | 176,899 |
| 2022-12-22 | $20.74 | $20.74 | $20.21 | $20.51 | $20.51 | 170,636 |
| 2022-12-21 | $20.75 | $21.09 | $20.71 | $20.98 | $20.98 | 131,360 |
| 2022-12-20 | $20.58 | $20.84 | $20.46 | $20.67 | $20.67 | 608,285 |
| 2022-12-19 | $21.00 | $21.00 | $20.57 | $20.66 | $20.66 | 343,161 |
| 2022-12-16 | $21.19 | $21.25 | $20.85 | $20.96 | $20.96 | 115,693 |
| 2022-12-15 | $21.61 | $21.61 | $21.16 | $21.22 | $21.22 | 64,949 |
| 2022-12-14 | $22.08 | $22.31 | $21.73 | $21.98 | $21.98 | 88,039 |
| 2022-12-13 | $22.72 | $22.72 | $21.88 | $22.08 | $22.08 | 141,068 |
| 2022-12-12 | $21.60 | $21.84 | $21.59 | $21.84 | $21.84 | 188,808 |
| 2022-12-09 | $21.62 | $21.81 | $21.54 | $21.55 | $21.55 | 206,760 |
| 2022-12-08 | $21.60 | $21.79 | $21.40 | $21.73 | $21.73 | 249,370 |
| 2022-12-07 | $21.50 | $21.62 | $21.34 | $21.47 | $21.47 | 83,485 |
| 2022-12-06 | $21.89 | $21.91 | $21.39 | $21.53 | $21.53 | 84,264 |
| 2022-12-05 | $22.22 | $22.27 | $21.83 | $21.95 | $21.95 | 74,409 |
| 2022-12-02 | $22.09 | $22.41 | $22.06 | $22.36 | $22.36 | 150,847 |
| 2022-12-01 | $22.41 | $22.55 | $22.21 | $22.42 | $22.42 | 74,489 |
| 2022-11-30 | $21.40 | $22.40 | $21.39 | $22.40 | $22.40 | 129,801 |
| 2022-11-29 | $21.51 | $21.53 | $21.24 | $21.38 | $21.38 | 223,382 |
| 2022-11-28 | $21.74 | $21.88 | $21.47 | $21.56 | $21.56 | 82,452 |
| 2022-11-25 | $21.91 | $21.91 | $21.82 | $21.85 | $21.85 | 66,277 |
| 2022-11-23 | $21.71 | $22.00 | $21.71 | $21.94 | $21.94 | 113,637 |
| 2022-11-22 | $21.43 | $21.68 | $21.29 | $21.67 | $21.67 | 108,467 |
| 2022-11-21 | $21.54 | $21.57 | $21.28 | $21.31 | $21.31 | 168,509 |
| 2022-11-18 | $21.89 | $21.89 | $21.42 | $21.61 | $21.61 | 86,069 |
| 2022-11-17 | $21.33 | $21.76 | $21.33 | $21.59 | $21.59 | 225,434 |
| 2022-11-16 | $21.83 | $21.86 | $21.61 | $21.72 | $21.72 | 85,542 |
| 2022-11-15 | $22.13 | $22.26 | $21.64 | $21.96 | $21.96 | 967,086 |
| 2022-11-14 | $21.73 | $21.90 | $21.53 | $21.64 | $21.64 | 50,790 |
| 2022-11-11 | $21.53 | $21.96 | $21.48 | $21.87 | $21.87 | 78,233 |
| 2022-11-10 | $21.00 | $21.55 | $20.85 | $21.54 | $21.54 | 97,638 |
| 2022-11-09 | $20.38 | $20.38 | $19.92 | $19.97 | $19.97 | 82,543 |
| 2022-11-08 | $20.52 | $20.73 | $20.23 | $20.51 | $20.51 | 141,094 |
| 2022-11-07 | $20.32 | $20.44 | $20.16 | $20.43 | $20.43 | 67,620 |
| 2022-11-04 | $20.35 | $20.42 | $19.78 | $20.17 | $20.17 | 126,839 |
| 2022-11-03 | $20.24 | $20.30 | $20.01 | $20.02 | $20.02 | 71,564 |
| 2022-11-02 | $21.19 | $21.29 | $20.43 | $20.43 | $20.43 | 133,694 |
| 2022-11-01 | $21.77 | $21.78 | $21.15 | $21.19 | $21.19 | 173,946 |
| 2022-10-31 | $21.58 | $21.66 | $21.42 | $21.50 | $21.50 | 51,369 |
| 2022-10-28 | $21.11 | $21.74 | $21.11 | $21.73 | $21.73 | 94,376 |
| 2022-10-27 | $21.60 | $21.64 | $21.26 | $21.28 | $21.28 | 221,334 |
| 2022-10-26 | $21.58 | $22.10 | $21.58 | $21.62 | $21.62 | 188,968 |
| 2022-10-25 | $21.78 | $22.25 | $21.78 | $22.22 | $22.22 | 187,315 |
| 2022-10-24 | $21.61 | $21.83 | $21.31 | $21.77 | $21.77 | 130,469 |
| 2022-10-21 | $20.90 | $21.54 | $20.87 | $21.51 | $21.51 | 57,797 |
| 2022-10-20 | $21.05 | $21.51 | $20.97 | $21.04 | $21.04 | 573,516 |
| 2022-10-19 | $21.18 | $21.39 | $20.97 | $21.18 | $21.18 | 88,271 |
| 2022-10-18 | $21.67 | $21.73 | $21.11 | $21.26 | $21.26 | 44,789 |
| 2022-10-17 | $20.75 | $21.14 | $20.75 | $21.06 | $21.06 | 59,780 |
| 2022-10-14 | $21.19 | $21.19 | $20.29 | $20.30 | $20.30 | 44,382 |
| 2022-10-13 | $19.99 | $21.11 | $19.85 | $20.96 | $20.96 | 75,519 |
| 2022-10-12 | $20.61 | $20.73 | $20.49 | $20.59 | $20.59 | 43,069 |
| 2022-10-11 | $20.76 | $20.94 | $20.46 | $20.58 | $20.58 | 100,846 |
| 2022-10-10 | $21.02 | $21.02 | $20.69 | $20.90 | $20.90 | 25,955 |
| 2022-10-07 | $21.65 | $21.65 | $21.10 | $21.18 | $21.18 | 134,065 |
| 2022-10-06 | $22.12 | $22.33 | $21.98 | $22.03 | $22.03 | 33,584 |
| 2022-10-05 | $21.87 | $22.34 | $21.72 | $22.13 | $22.13 | 23,780 |
| 2022-10-04 | $21.92 | $22.26 | $21.92 | $22.22 | $22.22 | 58,573 |
| 2022-10-03 | $21.11 | $21.60 | $21.00 | $21.44 | $21.44 | 101,658 |
| 2022-09-30 | $21.23 | $21.65 | $21.00 | $21.00 | $21.00 | 101,918 |
| 2022-09-29 | $21.63 | $21.67 | $21.13 | $21.39 | $21.39 | 32,365 |
| 2022-09-28 | $21.48 | $22.01 | $21.41 | $21.92 | $21.92 | 37,467 |
| 2022-09-27 | $21.77 | $21.93 | $21.32 | $21.46 | $21.46 | 55,175 |
| 2022-09-26 | $21.45 | $21.84 | $21.43 | $21.45 | $21.45 | 58,292 |
| 2022-09-23 | $21.70 | $21.71 | $21.34 | $21.61 | $21.61 | 76,057 |
| 2022-09-22 | $22.09 | $22.16 | $21.88 | $21.96 | $21.96 | 52,049 |
| 2022-09-21 | $22.78 | $23.00 | $22.24 | $22.24 | $22.24 | 29,161 |
| 2022-09-20 | $22.66 | $22.85 | $22.48 | $22.64 | $22.64 | 32,896 |
| 2022-09-19 | $22.54 | $22.90 | $22.54 | $22.90 | $22.90 | 71,318 |
| 2022-09-16 | $22.71 | $22.77 | $22.53 | $22.76 | $22.76 | 50,373 |
| 2022-09-15 | $23.14 | $23.45 | $22.89 | $23.01 | $23.01 | 55,832 |
| 2022-09-14 | $23.27 | $23.36 | $23.08 | $23.32 | $23.32 | 64,629 |
| 2022-09-13 | $23.75 | $23.75 | $23.12 | $23.17 | $23.17 | 58,494 |
| 2022-09-12 | $24.27 | $24.50 | $24.27 | $24.47 | $24.47 | 76,120 |
| 2022-09-09 | $23.77 | $24.18 | $23.77 | $24.16 | $24.16 | 15,385 |
| 2022-09-08 | $23.24 | $23.67 | $23.19 | $23.58 | $23.58 | 62,201 |
| 2022-09-07 | $22.99 | $23.53 | $22.98 | $23.49 | $23.49 | 51,281 |
| 2022-09-06 | $23.11 | $23.18 | $22.80 | $22.99 | $22.99 | 38,305 |
| 2022-09-02 | $23.49 | $23.67 | $23.00 | $23.11 | $23.11 | 21,652 |
| 2022-09-01 | $23.23 | $23.37 | $22.90 | $23.37 | $23.37 | 57,874 |
| 2022-08-31 | $23.74 | $23.90 | $23.46 | $23.46 | $23.46 | 43,416 |
| 2022-08-30 | $24.01 | $24.04 | $23.41 | $23.65 | $23.65 | 60,393 |
| 2022-08-29 | $23.92 | $24.07 | $23.78 | $23.86 | $23.86 | 57,467 |
| 2022-08-26 | $25.13 | $25.14 | $24.14 | $24.16 | $24.16 | 60,755 |
| 2022-08-25 | $24.87 | $25.19 | $24.82 | $25.19 | $25.19 | 51,300 |
| 2022-08-24 | $24.62 | $24.85 | $24.60 | $24.69 | $24.69 | 67,218 |
| 2022-08-23 | $24.64 | $24.74 | $24.56 | $24.61 | $24.61 | 417,191 |
| 2022-08-22 | $24.99 | $24.99 | $24.63 | $24.68 | $24.68 | 25,602 |
| 2022-08-19 | $25.65 | $25.65 | $25.30 | $25.37 | $25.37 | 17,666 |
| 2022-08-18 | $25.83 | $25.96 | $25.63 | $25.84 | $25.84 | 62,137 |
| 2022-08-17 | $25.90 | $26.04 | $25.71 | $25.85 | $25.85 | 44,641 |
| 2022-08-16 | $26.17 | $26.31 | $25.89 | $26.18 | $26.18 | 46,270 |
| 2022-08-15 | $26.00 | $26.30 | $26.00 | $26.26 | $26.26 | 52,973 |
| 2022-08-12 | $25.73 | $26.08 | $25.66 | $26.06 | $26.06 | 72,815 |
| 2022-08-11 | $25.99 | $26.08 | $25.50 | $25.59 | $25.59 | 33,948 |
| 2022-08-10 | $25.65 | $25.78 | $25.55 | $25.76 | $25.76 | 99,224 |
| 2022-08-09 | $25.07 | $25.08 | $24.90 | $24.98 | $24.98 | 53,322 |
| 2022-08-08 | $25.54 | $25.75 | $25.16 | $25.27 | $25.27 | 58,703 |
| 2022-08-05 | $25.13 | $25.50 | $25.13 | $25.38 | $25.38 | 71,127 |
| 2022-08-04 | $25.37 | $25.48 | $25.25 | $25.48 | $25.48 | 54,121 |
| 2022-08-03 | $24.90 | $25.43 | $24.89 | $25.32 | $25.32 | 30,081 |
| 2022-08-02 | $24.58 | $24.98 | $24.49 | $24.70 | $24.70 | 74,372 |
| 2022-08-01 | $24.67 | $25.05 | $24.58 | $24.74 | $24.74 | 52,030 |
| 2022-07-29 | $24.41 | $24.87 | $24.39 | $24.80 | $24.80 | 41,763 |
| 2022-07-28 | $23.92 | $24.22 | $23.65 | $24.21 | $24.21 | 103,038 |
| 2022-07-27 | $23.32 | $23.98 | $23.32 | $23.90 | $23.90 | 84,443 |
| 2022-07-26 | $23.23 | $23.23 | $22.76 | $22.85 | $22.85 | 72,261 |
| 2022-07-25 | $23.58 | $23.59 | $23.26 | $23.45 | $23.45 | 64,099 |
| 2022-07-22 | $24.04 | $24.08 | $23.41 | $23.52 | $23.52 | 60,004 |
| 2022-07-21 | $23.79 | $24.17 | $23.55 | $24.17 | $24.17 | 107,507 |
| 2022-07-20 | $23.38 | $23.82 | $23.33 | $23.71 | $23.71 | 77,293 |
| 2022-07-19 | $22.93 | $23.34 | $22.72 | $23.34 | $23.34 | 100,158 |
| 2022-07-18 | $23.03 | $23.17 | $22.54 | $22.58 | $22.58 | 77,972 |
| 2022-07-15 | $22.59 | $22.78 | $22.55 | $22.76 | $22.76 | 58,761 |
| 2022-07-14 | $22.05 | $22.37 | $21.76 | $22.24 | $22.24 | 69,556 |
| 2022-07-13 | $21.93 | $22.51 | $21.88 | $22.34 | $22.34 | 163,609 |
| 2022-07-12 | $22.89 | $23.02 | $22.26 | $22.43 | $22.43 | 178,091 |
| 2022-07-11 | $23.12 | $23.12 | $22.74 | $22.80 | $22.80 | 130,199 |
| 2022-07-08 | $23.04 | $23.43 | $22.98 | $23.29 | $23.29 | 125,180 |
| 2022-07-07 | $22.86 | $23.37 | $22.86 | $23.30 | $23.30 | 105,778 |
| 2022-07-06 | $22.65 | $23.00 | $22.54 | $22.81 | $22.81 | 86,151 |
| 2022-07-05 | $21.92 | $22.71 | $21.75 | $22.67 | $22.67 | 149,116 |
| 2022-07-01 | $21.96 | $22.20 | $21.77 | $22.17 | $22.17 | 50,737 |
| 2022-06-30 | $22.02 | $22.27 | $21.62 | $21.97 | $21.97 | 81,820 |
| 2022-06-29 | $22.31 | $22.52 | $22.13 | $22.38 | $22.38 | 49,634 |
| 2022-06-28 | $23.06 | $23.31 | $22.24 | $22.26 | $22.26 | 101,699 |
| 2022-06-27 | $23.37 | $23.37 | $22.98 | $23.04 | $23.04 | 80,812 |
| 2022-06-24 | $22.74 | $23.37 | $22.69 | $23.37 | $23.37 | 93,446 |
| 2022-06-23 | $22.19 | $22.53 | $22.01 | $22.48 | $22.48 | 392,949 |
| 2022-06-22 | $21.81 | $22.36 | $21.71 | $22.02 | $22.02 | 144,870 |
| 2022-06-21 | $21.83 | $22.25 | $21.77 | $22.00 | $22.00 | 135,422 |
| 2022-06-17 | $21.09 | $21.62 | $21.07 | $21.41 | $21.41 | 117,543 |
| 2022-06-16 | $21.48 | $21.50 | $20.96 | $21.13 | $21.13 | 240,684 |
| 2022-06-15 | $21.66 | $22.30 | $21.59 | $22.05 | $22.05 | 256,979 |
| 2022-06-14 | $21.53 | $21.55 | $21.25 | $21.43 | $21.43 | 102,250 |
| 2022-06-13 | $21.78 | $21.89 | $21.35 | $21.40 | $21.40 | 117,411 |
| 2022-06-10 | $23.03 | $23.05 | $22.50 | $22.53 | $22.53 | 161,764 |
| 2022-06-09 | $24.03 | $24.24 | $23.45 | $23.46 | $23.46 | 154,192 |
| 2022-06-08 | $24.23 | $24.51 | $24.14 | $24.19 | $24.19 | 100,061 |
| 2022-06-07 | $23.75 | $24.36 | $23.71 | $24.30 | $24.30 | 221,697 |
| 2022-06-06 | $24.26 | $24.47 | $23.96 | $24.06 | $24.06 | 213,336 |
| 2022-06-03 | $24.21 | $24.22 | $23.84 | $23.92 | $23.92 | 237,337 |
| 2022-06-02 | $23.78 | $24.62 | $23.67 | $24.62 | $24.62 | 105,057 |
| 2022-06-01 | $24.27 | $24.44 | $23.74 | $23.87 | $23.87 | 62,606 |
| 2022-05-31 | $24.14 | $24.29 | $23.77 | $24.05 | $24.05 | 104,274 |
| 2022-05-27 | $23.48 | $24.09 | $23.48 | $24.08 | $24.08 | 68,261 |
| 2022-05-26 | $22.63 | $23.38 | $22.61 | $23.29 | $23.29 | 175,661 |
| 2022-05-25 | $22.17 | $22.71 | $22.08 | $22.62 | $22.62 | 60,502 |
| 2022-05-24 | $22.46 | $22.59 | $21.92 | $22.25 | $22.25 | 211,690 |
| 2022-05-23 | $22.77 | $23.02 | $22.55 | $22.98 | $22.98 | 191,123 |
| 2022-05-20 | $22.98 | $22.99 | $21.96 | $22.61 | $22.61 | 75,830 |
| 2022-05-19 | $22.55 | $23.04 | $22.44 | $22.68 | $22.68 | 100,268 |
| 2022-05-18 | $23.34 | $23.45 | $22.56 | $22.62 | $22.62 | 95,581 |
| 2022-05-17 | $23.72 | $23.79 | $23.30 | $23.79 | $23.79 | 63,610 |
| 2022-05-16 | $23.44 | $23.48 | $23.09 | $23.18 | $23.18 | 100,252 |
| 2022-05-13 | $23.01 | $23.63 | $22.88 | $23.51 | $23.51 | 163,874 |
| 2022-05-12 | $22.17 | $22.99 | $22.03 | $22.55 | $22.55 | 81,916 |
| 2022-05-11 | $23.14 | $23.49 | $22.50 | $22.59 | $22.59 | 162,407 |
| 2022-05-10 | $23.56 | $23.73 | $22.99 | $23.26 | $23.26 | 123,874 |
| 2022-05-09 | $23.70 | $23.88 | $22.98 | $23.04 | $23.04 | 121,463 |
| 2022-05-06 | $24.45 | $24.66 | $23.86 | $24.22 | $24.22 | 131,585 |
| 2022-05-05 | $25.65 | $25.65 | $24.32 | $24.63 | $24.63 | 154,502 |
| 2022-05-04 | $25.20 | $26.11 | $24.69 | $26.05 | $26.05 | 162,280 |
| 2022-05-03 | $25.20 | $25.44 | $25.06 | $25.21 | $25.21 | 82,707 |
| 2022-05-02 | $24.82 | $25.29 | $24.59 | $25.27 | $25.27 | 294,169 |
| 2022-04-29 | $25.64 | $25.97 | $24.82 | $24.88 | $24.88 | 66,308 |
| 2022-04-28 | $25.65 | $26.28 | $25.35 | $26.18 | $26.18 | 246,088 |
| 2022-04-27 | $25.08 | $25.58 | $24.96 | $25.03 | $25.03 | 218,162 |
| 2022-04-26 | $25.92 | $25.92 | $25.04 | $25.04 | $25.04 | 163,539 |
| 2022-04-25 | $25.63 | $26.19 | $25.61 | $26.19 | $26.19 | 103,888 |
| 2022-04-22 | $26.67 | $26.71 | $25.81 | $25.82 | $25.82 | 119,350 |
| 2022-04-21 | $27.77 | $27.93 | $26.64 | $26.72 | $26.72 | 74,315 |
| 2022-04-20 | $28.08 | $28.08 | $27.36 | $27.42 | $27.42 | 439,690 |
| 2022-04-19 | $27.21 | $28.03 | $27.21 | $27.99 | $27.99 | 42,919 |
| 2022-04-18 | $27.20 | $27.52 | $27.02 | $27.30 | $27.30 | 37,377 |
| 2022-04-14 | $27.95 | $28.01 | $27.34 | $27.34 | $27.34 | 22,388 |
| 2022-04-13 | $27.42 | $28.04 | $27.33 | $27.97 | $27.97 | 87,728 |
| 2022-04-12 | $28.03 | $28.17 | $27.29 | $27.42 | $27.42 | 576,603 |
| 2022-04-11 | $27.96 | $27.96 | $27.57 | $27.59 | $27.59 | 68,261 |
| 2022-04-08 | $28.60 | $28.62 | $28.28 | $28.30 | $28.30 | 34,805 |
| 2022-04-07 | $28.55 | $28.85 | $28.23 | $28.69 | $28.69 | 54,049 |
| 2022-04-06 | $29.05 | $29.11 | $28.41 | $28.69 | $28.69 | 86,481 |
| 2022-04-05 | $30.03 | $30.03 | $29.39 | $29.44 | $29.44 | 119,697 |
| 2022-04-04 | $29.54 | $30.13 | $29.54 | $30.10 | $30.10 | 49,940 |
| 2022-04-01 | $29.48 | $29.55 | $29.21 | $29.41 | $29.41 | 37,530 |
| 2022-03-31 | $29.91 | $29.91 | $29.30 | $29.35 | $29.35 | 59,266 |
| 2022-03-30 | $30.11 | $30.19 | $29.73 | $29.85 | $29.85 | 77,848 |
| 2022-03-29 | $30.05 | $30.32 | $29.79 | $30.23 | $30.23 | 69,915 |
| 2022-03-28 | $29.16 | $29.67 | $29.11 | $29.62 | $29.62 | 62,097 |
| 2022-03-25 | $29.35 | $29.35 | $28.79 | $29.13 | $29.13 | 634,331 |
| 2022-03-24 | $28.87 | $29.26 | $28.59 | $29.26 | $29.26 | 56,211 |
| 2022-03-23 | $28.92 | $29.15 | $28.67 | $28.71 | $28.71 | 82,961 |
| 2022-03-22 | $28.49 | $29.32 | $28.48 | $29.08 | $29.08 | 48,980 |
| 2022-03-21 | $28.71 | $28.71 | $28.22 | $28.45 | $28.45 | 49,787 |
| 2022-03-18 | $27.82 | $28.66 | $27.76 | $28.65 | $28.65 | 53,035 |
| 2022-03-17 | $27.32 | $27.91 | $27.25 | $27.91 | $27.91 | 92,899 |
| 2022-03-16 | $26.69 | $27.54 | $26.48 | $27.39 | $27.39 | 130,916 |
| 2022-03-15 | $25.68 | $26.39 | $25.55 | $26.29 | $26.29 | 58,339 |
| 2022-03-14 | $25.95 | $26.25 | $25.42 | $25.49 | $25.49 | 67,449 |
| 2022-03-11 | $26.88 | $26.88 | $25.98 | $26.05 | $26.05 | 685,321 |
| 2022-03-10 | $26.48 | $26.70 | $26.25 | $26.57 | $26.57 | 64,333 |
| 2022-03-09 | $26.37 | $26.87 | $26.27 | $26.78 | $26.78 | 50,545 |
| 2022-03-08 | $25.63 | $26.39 | $25.25 | $25.59 | $25.59 | 98,419 |
| 2022-03-07 | $27.00 | $27.00 | $25.72 | $25.72 | $25.72 | 163,836 |
| 2022-03-04 | $27.36 | $27.45 | $26.76 | $26.99 | $26.99 | 95,809 |
| 2022-03-03 | $28.30 | $28.30 | $27.39 | $27.58 | $27.58 | 131,087 |
| 2022-03-02 | $27.79 | $28.20 | $27.58 | $28.07 | $28.07 | 59,373 |
| 2022-03-01 | $28.17 | $28.34 | $27.55 | $27.76 | $27.76 | 84,128 |
| 2022-02-28 | $27.82 | $28.41 | $27.82 | $28.24 | $28.24 | 669,615 |
| 2022-02-25 | $27.80 | $28.18 | $27.43 | $28.18 | $28.18 | 83,265 |
| 2022-02-24 | $25.60 | $27.71 | $25.60 | $27.67 | $27.67 | 280,807 |
| 2022-02-23 | $27.63 | $27.68 | $26.64 | $26.66 | $26.66 | 90,811 |
| 2022-02-22 | $27.48 | $27.89 | $27.12 | $27.39 | $27.39 | 113,712 |
| 2022-02-18 | $28.24 | $28.28 | $27.58 | $27.72 | $27.72 | 73,016 |
| 2022-02-17 | $28.85 | $28.88 | $28.06 | $28.07 | $28.07 | 31,733 |
| 2022-02-16 | $28.78 | $29.08 | $28.60 | $28.98 | $28.98 | 60,015 |
| 2022-02-15 | $28.92 | $29.09 | $28.76 | $29.04 | $29.04 | 197,453 |
| 2022-02-14 | $28.31 | $28.73 | $28.16 | $28.42 | $28.42 | 132,241 |
| 2022-02-11 | $29.48 | $29.50 | $28.34 | $28.40 | $28.40 | 166,704 |
| 2022-02-10 | $29.51 | $30.04 | $29.25 | $29.40 | $29.40 | 50,766 |
| 2022-02-09 | $29.71 | $30.02 | $29.65 | $29.99 | $29.99 | 79,976 |
| 2022-02-08 | $28.92 | $29.35 | $28.70 | $29.31 | $29.31 | 119,871 |
| 2022-02-07 | $29.44 | $29.57 | $28.92 | $28.98 | $28.98 | 86,052 |
| 2022-02-04 | $28.84 | $29.60 | $28.62 | $29.32 | $29.32 | 88,673 |
| 2022-02-03 | $29.06 | $29.29 | $28.47 | $28.49 | $28.49 | 132,359 |
| 2022-02-02 | $30.56 | $30.56 | $29.86 | $30.16 | $30.16 | 187,900 |
| 2022-02-01 | $29.86 | $30.01 | $29.41 | $29.95 | $29.95 | 380,339 |
| 2022-01-31 | $28.80 | $29.69 | $28.77 | $29.64 | $29.64 | 60,491 |
| 2022-01-28 | $27.79 | $28.66 | $27.45 | $28.66 | $28.66 | 91,581 |
| 2022-01-27 | $28.19 | $28.38 | $27.58 | $27.62 | $27.62 | 115,056 |
| 2022-01-26 | $28.03 | $28.72 | $27.41 | $27.71 | $27.71 | 646,768 |
| 2022-01-25 | $28.62 | $28.68 | $27.51 | $27.79 | $27.79 | 450,232 |
| 2022-01-24 | $27.87 | $28.57 | $26.84 | $28.51 | $28.51 | 449,892 |
| 2022-01-21 | $29.25 | $29.33 | $28.41 | $28.45 | $28.45 | 321,814 |
| 2022-01-20 | $30.01 | $30.52 | $29.42 | $29.52 | $29.52 | 91,362 |
| 2022-01-19 | $30.26 | $30.48 | $29.83 | $29.83 | $29.83 | 197,765 |
| 2022-01-18 | $30.55 | $30.62 | $30.03 | $30.10 | $30.10 | 135,084 |
| 2022-01-14 | $30.48 | $30.91 | $30.39 | $30.84 | $30.84 | 129,247 |
| 2022-01-13 | $31.85 | $31.86 | $30.64 | $30.69 | $30.69 | 114,599 |
| 2022-01-12 | $31.90 | $32.00 | $31.52 | $31.70 | $31.70 | 83,222 |
| 2022-01-11 | $31.20 | $31.66 | $30.95 | $31.64 | $31.64 | 122,584 |
| 2022-01-10 | $30.86 | $31.22 | $30.11 | $31.22 | $31.22 | 180,926 |
| 2022-01-07 | $31.60 | $31.70 | $31.03 | $31.23 | $31.23 | 70,096 |
| 2022-01-06 | $31.48 | $31.85 | $31.17 | $31.58 | $31.58 | 148,758 |
| 2022-01-05 | $32.66 | $32.74 | $31.61 | $31.61 | $31.61 | 146,276 |
| 2022-01-04 | $33.34 | $33.39 | $32.49 | $32.77 | $32.77 | 128,975 |
| 2022-01-03 | $33.31 | $33.40 | $33.07 | $33.36 | $33.36 | 141,465 |
| 2021-12-31 | $33.45 | $33.48 | $33.16 | $33.16 | $33.16 | 96,040 |
| 2021-12-30 | $33.56 | $33.75 | $33.44 | $33.49 | $33.49 | 81,087 |
| 2021-12-29 | $33.63 | $33.64 | $33.32 | $33.48 | $33.48 | 111,855 |
| 2021-12-28 | $33.89 | $33.89 | $33.52 | $33.58 | $33.58 | 128,008 |
| 2021-12-27 | $33.38 | $33.79 | $33.38 | $33.79 | $33.79 | 63,721 |
| 2021-12-23 | $33.19 | $33.44 | $33.07 | $33.31 | $33.31 | 107,021 |
| 2021-12-22 | $32.56 | $33.09 | $32.56 | $33.09 | $33.09 | 73,898 |
| 2021-12-21 | $31.97 | $32.70 | $31.78 | $32.70 | $32.70 | 100,799 |
| 2021-12-20 | $31.92 | $32.13 | $31.48 | $31.76 | $31.76 | 151,829 |
| 2021-12-17 | $32.01 | $32.47 | $31.81 | $32.28 | $32.28 | 77,649 |
| 2021-12-16 | $33.30 | $33.30 | $32.20 | $32.41 | $32.40 | 53,929 |
| 2021-12-15 | $32.41 | $33.18 | $32.02 | $33.18 | $33.17 | 161,348 |
| 2021-12-14 | $32.59 | $32.68 | $32.12 | $32.46 | $32.46 | 76,978 |
| 2021-12-13 | $33.33 | $33.44 | $32.92 | $32.95 | $32.94 | 82,721 |
| 2021-12-10 | $33.42 | $33.64 | $33.12 | $33.47 | $33.46 | 122,412 |
| 2021-12-09 | $33.56 | $33.81 | $33.29 | $33.29 | $33.28 | 129,398 |
| 2021-12-08 | $33.40 | $33.73 | $33.28 | $33.72 | $33.71 | 66,091 |
| 2021-12-07 | $33.02 | $33.50 | $32.84 | $33.38 | $33.37 | 40,011 |
| 2021-12-06 | $32.13 | $32.53 | $31.69 | $32.42 | $32.41 | 54,739 |
| 2021-12-03 | $32.85 | $32.85 | $31.69 | $32.13 | $32.12 | 164,025 |
| 2021-12-02 | $32.51 | $32.88 | $32.25 | $32.70 | $32.69 | 104,330 |
| 2021-12-01 | $33.89 | $33.89 | $32.41 | $32.44 | $32.43 | 84,869 |
| 2021-11-30 | $33.97 | $33.97 | $33.12 | $33.22 | $33.21 | 133,485 |
| 2021-11-29 | $33.78 | $34.00 | $33.57 | $33.89 | $33.88 | 54,381 |
| 2021-11-26 | $33.70 | $33.80 | $33.25 | $33.37 | $33.36 | 29,281 |
| 2021-11-24 | $33.62 | $33.98 | $33.34 | $33.96 | $33.96 | 92,181 |
| 2021-11-23 | $33.98 | $33.98 | $33.29 | $33.75 | $33.74 | 91,908 |
| 2021-11-22 | $34.69 | $34.85 | $33.94 | $33.97 | $33.96 | 60,799 |
| 2021-11-19 | $34.70 | $34.92 | $34.64 | $34.64 | $34.63 | 33,070 |
| 2021-11-18 | $34.51 | $34.69 | $34.35 | $34.61 | $34.60 | 62,981 |
| 2021-11-17 | $34.75 | $34.75 | $34.40 | $34.43 | $34.42 | 33,597 |
| 2021-11-16 | $34.45 | $34.71 | $34.37 | $34.63 | $34.62 | 27,504 |
| 2021-11-15 | $34.59 | $34.63 | $34.33 | $34.44 | $34.43 | 28,777 |
| 2021-11-12 | $33.93 | $34.46 | $33.93 | $34.42 | $34.41 | 42,573 |
| 2021-11-11 | $33.99 | $34.08 | $33.86 | $33.86 | $33.85 | 65,405 |
| 2021-11-10 | $34.22 | $34.25 | $33.54 | $33.72 | $33.71 | 154,729 |
| 2021-11-09 | $34.57 | $34.63 | $34.16 | $34.33 | $34.32 | 43,645 |
| 2021-11-08 | $34.55 | $34.63 | $34.40 | $34.46 | $34.45 | 28,838 |
| 2021-11-05 | $34.59 | $34.60 | $34.32 | $34.44 | $34.43 | 37,782 |
| 2021-11-04 | $33.99 | $34.40 | $33.99 | $34.36 | $34.35 | 56,893 |
| 2021-11-03 | $33.75 | $33.99 | $33.60 | $33.98 | $33.98 | 33,462 |
| 2021-11-02 | $33.67 | $33.74 | $33.59 | $33.70 | $33.69 | 42,379 |
| 2021-11-01 | $33.95 | $33.95 | $33.48 | $33.59 | $33.58 | 58,787 |
| 2021-10-29 | $33.44 | $33.78 | $33.33 | $33.77 | $33.76 | 45,753 |
| 2021-10-28 | $33.29 | $33.64 | $33.29 | $33.59 | $33.58 | 35,081 |
| 2021-10-27 | $33.44 | $33.56 | $33.14 | $33.25 | $33.24 | 70,095 |
| 2021-10-26 | $33.49 | $33.59 | $33.19 | $33.36 | $33.35 | 98,932 |
| 2021-10-25 | $33.40 | $33.40 | $33.09 | $33.30 | $33.29 | 35,823 |
| 2021-10-22 | $33.74 | $33.74 | $33.11 | $33.32 | $33.31 | 105,747 |
| 2021-10-21 | $33.61 | $33.86 | $33.54 | $33.82 | $33.81 | 152,215 |
| 2021-10-20 | $33.87 | $33.87 | $33.48 | $33.61 | $33.60 | 91,925 |
| 2021-10-19 | $33.62 | $33.80 | $33.53 | $33.74 | $33.73 | 26,056 |
| 2021-10-18 | $33.08 | $33.51 | $33.04 | $33.47 | $33.46 | 28,469 |
| 2021-10-15 | $33.12 | $33.16 | $32.86 | $33.15 | $33.14 | 63,366 |
| 2021-10-14 | $32.59 | $32.88 | $32.53 | $32.85 | $32.84 | 186,675 |
| 2021-10-13 | $31.97 | $32.31 | $31.97 | $32.31 | $32.30 | 45,230 |
| 2021-10-12 | $32.13 | $32.14 | $31.84 | $31.98 | $31.97 | 46,952 |
| 2021-10-11 | $32.17 | $32.44 | $31.94 | $31.94 | $31.93 | 36,209 |
| 2021-10-08 | $32.49 | $32.62 | $32.31 | $32.32 | $32.31 | 35,314 |
| 2021-10-07 | $32.34 | $32.73 | $32.12 | $32.43 | $32.42 | 48,697 |
| 2021-10-06 | $31.67 | $32.14 | $31.54 | $32.10 | $32.09 | 66,328 |
| 2021-10-05 | $31.60 | $32.05 | $31.58 | $31.81 | $31.80 | 42,181 |
| 2021-10-04 | $32.25 | $32.29 | $31.13 | $31.36 | $31.35 | 78,042 |
| 2021-10-01 | $32.15 | $32.33 | $31.66 | $32.26 | $32.25 | 60,577 |
| 2021-09-30 | $32.12 | $32.28 | $31.86 | $31.90 | $31.89 | 52,503 |
| 2021-09-29 | $32.35 | $32.38 | $31.96 | $31.96 | $31.96 | 41,063 |
| 2021-09-28 | $32.91 | $32.91 | $32.07 | $32.11 | $32.10 | 79,967 |
| 2021-09-27 | $33.35 | $33.52 | $33.01 | $33.23 | $33.22 | 22,647 |
| 2021-09-24 | $33.32 | $33.58 | $32.99 | $33.57 | $33.56 | 24,666 |
| 2021-09-23 | $33.13 | $33.53 | $33.13 | $33.48 | $33.47 | 18,932 |
| 2021-09-22 | $32.83 | $33.19 | $32.76 | $33.11 | $33.10 | 61,063 |
| 2021-09-21 | $32.79 | $33.03 | $32.73 | $32.83 | $32.82 | 38,097 |
| 2021-09-20 | $33.40 | $33.40 | $32.34 | $32.81 | $32.80 | 101,214 |
| 2021-09-17 | $33.81 | $33.81 | $33.39 | $33.45 | $33.44 | 21,408 |
| 2021-09-16 | $33.71 | $33.84 | $33.51 | $33.82 | $33.81 | 34,066 |
| 2021-09-15 | $33.51 | $33.77 | $33.32 | $33.72 | $33.71 | 27,234 |
| 2021-09-14 | $33.50 | $33.63 | $33.39 | $33.48 | $33.47 | 33,868 |
| 2021-09-13 | $33.60 | $33.60 | $33.27 | $33.43 | $33.42 | 38,945 |
| 2021-09-10 | $33.82 | $34.01 | $33.57 | $33.58 | $33.57 | 34,215 |
| 2021-09-09 | $33.98 | $34.07 | $33.81 | $33.81 | $33.80 | 48,483 |
| 2021-09-08 | $34.10 | $34.10 | $33.79 | $33.94 | $33.93 | 30,452 |
| 2021-09-07 | $34.38 | $34.38 | $33.94 | $34.10 | $34.09 | 23,546 |
| 2021-09-03 | $33.82 | $34.05 | $33.70 | $34.02 | $34.01 | 39,197 |
| 2021-09-02 | $33.93 | $34.06 | $33.75 | $33.81 | $33.80 | 53,203 |
| 2021-09-01 | $33.90 | $34.08 | $33.88 | $33.91 | $33.90 | 52,678 |
| 2021-08-31 | $33.93 | $33.93 | $33.76 | $33.80 | $33.79 | 37,415 |
| 2021-08-30 | $33.53 | $33.98 | $33.53 | $33.93 | $33.92 | 26,582 |
| 2021-08-27 | $33.17 | $33.55 | $33.17 | $33.52 | $33.51 | 53,394 |
| 2021-08-26 | $33.34 | $33.35 | $33.12 | $33.15 | $33.14 | 37,914 |
| 2021-08-25 | $33.32 | $33.37 | $33.26 | $33.35 | $33.34 | 21,461 |
| 2021-08-24 | $33.26 | $33.42 | $33.24 | $33.31 | $33.30 | 79,648 |
| 2021-08-23 | $32.97 | $33.25 | $32.88 | $33.19 | $33.18 | 30,307 |
| 2021-08-20 | $32.46 | $32.73 | $32.46 | $32.72 | $32.71 | 114,938 |
| 2021-08-19 | $32.26 | $32.55 | $32.14 | $32.39 | $32.38 | 31,849 |
| 2021-08-18 | $32.55 | $32.68 | $32.27 | $32.27 | $32.26 | 54,633 |
| 2021-08-17 | $32.78 | $32.78 | $32.39 | $32.53 | $32.52 | 87,526 |
| 2021-08-16 | $32.79 | $32.83 | $32.33 | $32.82 | $32.81 | 92,418 |
| 2021-08-13 | $32.74 | $32.81 | $32.68 | $32.80 | $32.79 | 17,870 |
| 2021-08-12 | $32.70 | $32.75 | $32.49 | $32.73 | $32.72 | 16,854 |
| 2021-08-11 | $32.75 | $32.76 | $32.48 | $32.63 | $32.63 | 30,846 |
| 2021-08-10 | $32.98 | $33.05 | $32.68 | $32.70 | $32.69 | 31,407 |
| 2021-08-09 | $32.99 | $32.99 | $32.77 | $32.95 | $32.94 | 26,219 |
| 2021-08-06 | $33.05 | $33.05 | $32.74 | $32.96 | $32.95 | 36,966 |
| 2021-08-05 | $32.83 | $33.02 | $32.76 | $32.96 | $32.95 | 38,574 |
| 2021-08-04 | $32.80 | $32.80 | $32.51 | $32.77 | $32.76 | 36,924 |
| 2021-08-03 | $32.43 | $32.54 | $32.16 | $32.54 | $32.53 | 26,289 |
| 2021-08-02 | $32.82 | $32.82 | $32.38 | $32.43 | $32.42 | 30,882 |
| 2021-07-30 | $32.92 | $32.92 | $32.53 | $32.59 | $32.58 | 86,577 |
| 2021-07-29 | $33.44 | $33.44 | $33.01 | $33.03 | $33.02 | 69,040 |
| 2021-07-28 | $33.68 | $33.68 | $32.81 | $33.10 | $33.09 | 22,811 |
| 2021-07-27 | $33.33 | $33.33 | $32.59 | $32.98 | $32.97 | 138,965 |
| 2021-07-26 | $33.55 | $33.55 | $33.18 | $33.35 | $33.34 | 51,512 |
| 2021-07-23 | $32.94 | $33.40 | $32.94 | $33.35 | $33.34 | 50,586 |
| 2021-07-22 | $32.48 | $32.69 | $32.47 | $32.69 | $32.68 | 27,969 |
| 2021-07-21 | $32.19 | $32.37 | $32.07 | $32.34 | $32.33 | 20,602 |
| 2021-07-20 | $31.64 | $32.23 | $31.57 | $32.05 | $32.04 | 66,178 |
| 2021-07-19 | $31.65 | $31.65 | $31.35 | $31.53 | $31.52 | 76,794 |
| 2021-07-16 | $32.21 | $32.27 | $31.91 | $31.94 | $31.93 | 29,614 |
| 2021-07-15 | $32.34 | $32.36 | $32.08 | $32.19 | $32.18 | 32,029 |
| 2021-07-14 | $32.68 | $32.69 | $32.38 | $32.38 | $32.37 | 18,268 |
| 2021-07-13 | $32.48 | $32.71 | $32.43 | $32.45 | $32.44 | 36,271 |
| 2021-07-12 | $32.53 | $32.53 | $32.34 | $32.46 | $32.45 | 62,516 |
| 2021-07-09 | $32.22 | $32.71 | $32.11 | $32.38 | $32.37 | 77,675 |
| 2021-07-08 | $31.93 | $32.19 | $31.74 | $32.08 | $32.07 | 73,872 |
| 2021-07-07 | $32.57 | $32.57 | $32.30 | $32.37 | $32.36 | 24,972 |
| 2021-07-06 | $31.74 | $32.37 | $31.74 | $32.33 | $32.32 | 43,546 |
| 2021-07-02 | $31.87 | $32.09 | $31.86 | $32.09 | $32.08 | 34,026 |
| 2021-07-01 | $31.66 | $31.72 | $31.53 | $31.72 | $31.71 | 18,051 |
| 2021-06-30 | $31.78 | $31.78 | $31.61 | $31.62 | $31.61 | 35,069 |
| 2021-06-29 | $31.73 | $31.78 | $31.60 | $31.76 | $31.75 | 62,729 |
| 2021-06-28 | $31.56 | $31.66 | $31.44 | $31.64 | $31.63 | 47,334 |
| 2021-06-25 | $31.61 | $31.61 | $31.39 | $31.47 | $31.47 | 40,602 |
| 2021-06-24 | $31.57 | $31.66 | $31.43 | $31.50 | $31.49 | 33,679 |
| 2021-06-23 | $31.33 | $31.40 | $31.27 | $31.34 | $31.33 | 75,044 |
| 2021-06-22 | $31.05 | $31.34 | $31.00 | $31.29 | $31.28 | 33,119 |
| 2021-06-21 | $30.89 | $31.05 | $30.53 | $31.00 | $30.99 | 42,239 |
| 2021-06-18 | $30.82 | $30.96 | $30.74 | $30.74 | $30.73 | 63,335 |
| 2021-06-17 | $30.50 | $30.99 | $30.43 | $30.95 | $30.94 | 34,608 |
| 2021-06-16 | $30.64 | $30.71 | $30.28 | $30.48 | $30.47 | 54,845 |
| 2021-06-15 | $30.76 | $30.76 | $30.51 | $30.54 | $30.53 | 40,959 |
| 2021-06-14 | $30.55 | $30.67 | $30.42 | $30.67 | $30.66 | 656,290 |
| 2021-06-11 | $30.33 | $30.44 | $30.29 | $30.44 | $30.43 | 41,612 |
| 2021-06-10 | $30.17 | $30.33 | $30.03 | $30.32 | $30.31 | 28,337 |
| 2021-06-09 | $30.16 | $30.16 | $30.00 | $30.00 | $29.99 | 25,114 |
| 2021-06-08 | $30.03 | $30.11 | $29.82 | $29.99 | $29.98 | 24,738 |
| 2021-06-07 | $29.93 | $29.93 | $29.81 | $29.90 | $29.89 | 29,734 |
| 2021-06-04 | $29.65 | $29.90 | $29.65 | $29.88 | $29.87 | 22,109 |
| 2021-06-03 | $29.55 | $29.66 | $29.45 | $29.55 | $29.54 | 34,758 |
| 2021-06-02 | $29.89 | $29.92 | $29.72 | $29.83 | $29.82 | 24,823 |
| 2021-06-01 | $29.99 | $30.07 | $29.71 | $29.80 | $29.79 | 17,490 |
| 2021-05-28 | $29.92 | $30.02 | $29.84 | $29.84 | $29.83 | 33,898 |
| 2021-05-27 | $29.79 | $29.88 | $29.69 | $29.81 | $29.80 | 35,851 |
| 2021-05-26 | $29.89 | $29.89 | $29.75 | $29.76 | $29.76 | 27,317 |
| 2021-05-25 | $29.79 | $29.88 | $29.69 | $29.76 | $29.75 | 24,583 |
| 2021-05-24 | $29.40 | $29.79 | $29.40 | $29.70 | $29.69 | 46,683 |
| 2021-05-21 | $29.53 | $29.54 | $29.23 | $29.23 | $29.22 | 23,803 |
| 2021-05-20 | $28.95 | $29.40 | $28.95 | $29.37 | $29.36 | 18,209 |
| 2021-05-19 | $28.26 | $28.86 | $28.26 | $28.85 | $28.84 | 40,217 |
| 2021-05-18 | $28.99 | $29.13 | $28.78 | $28.78 | $28.77 | 12,890 |
| 2021-05-17 | $28.90 | $28.94 | $28.70 | $28.92 | $28.91 | 20,683 |
| 2021-05-14 | $28.58 | $29.04 | $28.58 | $29.01 | $29.00 | 42,319 |
| 2021-05-13 | $28.49 | $28.62 | $28.27 | $28.37 | $28.36 | 28,872 |
| 2021-05-12 | $28.71 | $28.74 | $28.27 | $28.31 | $28.30 | 67,971 |
| 2021-05-11 | $28.49 | $29.02 | $28.42 | $29.00 | $28.99 | 29,306 |
| 2021-05-10 | $29.60 | $29.60 | $29.01 | $29.01 | $29.01 | 20,877 |
| 2021-05-07 | $29.41 | $29.86 | $29.38 | $29.67 | $29.66 | 35,658 |
| 2021-05-06 | $29.29 | $29.44 | $29.07 | $29.44 | $29.43 | 26,868 |
| 2021-05-05 | $29.80 | $29.81 | $29.34 | $29.34 | $29.34 | 37,253 |
| 2021-05-04 | $29.85 | $29.85 | $29.24 | $29.54 | $29.53 | 59,789 |
| 2021-05-03 | $30.52 | $30.52 | $30.05 | $30.09 | $30.08 | 28,813 |
| 2021-04-30 | $30.47 | $30.60 | $30.26 | $30.60 | $30.59 | 15,109 |
| 2021-04-29 | $30.72 | $30.72 | $30.32 | $30.60 | $30.59 | 23,475 |
| 2021-04-28 | $30.56 | $30.82 | $30.49 | $30.49 | $30.48 | 46,606 |
| 2021-04-27 | $30.57 | $30.57 | $30.38 | $30.48 | $30.47 | 22,703 |
| 2021-04-26 | $30.32 | $30.52 | $30.25 | $30.47 | $30.46 | 19,634 |
| 2021-04-23 | $29.94 | $30.34 | $29.94 | $30.25 | $30.24 | 29,384 |
| 2021-04-22 | $30.01 | $30.14 | $29.68 | $29.78 | $29.77 | 34,455 |
| 2021-04-21 | $29.68 | $29.96 | $29.68 | $29.96 | $29.95 | 37,578 |
| 2021-04-20 | $30.05 | $30.05 | $29.61 | $29.76 | $29.75 | 45,714 |
| 2021-04-19 | $30.20 | $30.30 | $29.92 | $30.08 | $30.07 | 49,733 |
| 2021-04-16 | $30.46 | $30.46 | $30.14 | $30.30 | $30.29 | 36,236 |
| 2021-04-15 | $30.16 | $30.46 | $30.16 | $30.33 | $30.32 | 61,949 |
| 2021-04-14 | $30.47 | $30.47 | $29.83 | $29.86 | $29.85 | 47,239 |
| 2021-04-13 | $30.08 | $30.19 | $30.03 | $30.12 | $30.11 | 22,048 |
| 2021-04-12 | $29.94 | $30.00 | $29.78 | $29.98 | $29.97 | 52,285 |
| 2021-04-09 | $29.64 | $29.96 | $29.57 | $29.96 | $29.95 | 54,247 |
| 2021-04-08 | $29.57 | $29.89 | $29.55 | $29.67 | $29.66 | 74,905 |
| 2021-04-07 | $29.23 | $29.62 | $29.23 | $29.36 | $29.35 | 97,300 |
| 2021-04-06 | $29.20 | $29.32 | $29.10 | $29.15 | $29.14 | 42,402 |
| 2021-04-05 | $28.82 | $29.30 | $28.82 | $29.14 | $29.13 | 77,748 |
| 2021-04-01 | $28.52 | $28.67 | $28.47 | $28.65 | $28.64 | 28,015 |
| 2021-03-31 | $28.01 | $28.33 | $28.01 | $28.17 | $28.16 | 112,168 |
| 2021-03-30 | $27.76 | $27.89 | $27.69 | $27.82 | $27.81 | 15,578 |
| 2021-03-29 | $27.94 | $28.03 | $27.74 | $27.94 | $27.93 | 31,862 |
| 2021-03-26 | $27.60 | $28.02 | $27.50 | $28.02 | $28.01 | 49,611 |
| 2021-03-25 | $27.40 | $27.64 | $27.31 | $27.55 | $27.54 | 61,917 |
| 2021-03-24 | $28.26 | $28.26 | $27.69 | $27.69 | $27.68 | 43,811 |
| 2021-03-23 | $28.22 | $28.43 | $28.06 | $28.07 | $28.06 | 27,199 |
| 2021-03-22 | $28.09 | $28.36 | $28.05 | $28.21 | $28.20 | 19,411 |
| 2021-03-19 | $27.94 | $28.06 | $27.80 | $27.97 | $27.96 | 36,254 |
| 2021-03-18 | $28.33 | $28.46 | $27.84 | $27.86 | $27.85 | 121,380 |
| 2021-03-17 | $28.35 | $28.71 | $28.23 | $28.58 | $28.57 | 31,017 |
| 2021-03-16 | $28.62 | $28.79 | $28.45 | $28.53 | $28.52 | 18,440 |
| 2021-03-15 | $28.39 | $28.53 | $28.18 | $28.53 | $28.52 | 39,138 |
| 2021-03-12 | $28.30 | $28.35 | $27.99 | $28.35 | $28.34 | 39,366 |
| 2021-03-11 | $28.28 | $28.66 | $28.27 | $28.55 | $28.55 | 53,826 |
| 2021-03-10 | $28.30 | $28.30 | $27.85 | $27.89 | $27.88 | 55,042 |
| 2021-03-09 | $27.61 | $28.11 | $27.61 | $27.93 | $27.92 | 36,665 |
| 2021-03-08 | $27.76 | $27.80 | $27.08 | $27.08 | $27.07 | 62,545 |
| 2021-03-05 | $27.63 | $27.74 | $26.75 | $27.71 | $27.70 | 44,592 |
| 2021-03-04 | $27.79 | $27.95 | $26.95 | $27.28 | $27.27 | 47,583 |
| 2021-03-03 | $28.53 | $28.53 | $27.79 | $27.82 | $27.81 | 41,399 |
| 2021-03-02 | $28.96 | $28.96 | $28.53 | $28.53 | $28.52 | 30,786 |
| 2021-03-01 | $28.50 | $28.86 | $28.46 | $28.83 | $28.82 | 15,620 |
| 2021-02-26 | $28.21 | $28.42 | $27.84 | $28.19 | $28.19 | 57,295 |
| 2021-02-25 | $28.88 | $28.95 | $27.92 | $28.02 | $28.01 | 100,440 |
| 2021-02-24 | $28.69 | $29.03 | $28.51 | $29.03 | $29.02 | 71,429 |
| 2021-02-23 | $28.39 | $28.85 | $27.90 | $28.81 | $28.80 | 38,635 |
| 2021-02-22 | $29.25 | $29.25 | $28.75 | $28.76 | $28.75 | 36,164 |
| 2021-02-19 | $29.65 | $29.65 | $29.27 | $29.29 | $29.28 | 31,902 |
| 2021-02-18 | $29.33 | $29.57 | $29.13 | $29.48 | $29.47 | 17,196 |
| 2021-02-17 | $29.56 | $29.61 | $29.34 | $29.59 | $29.58 | 33,021 |
| 2021-02-16 | $29.74 | $29.89 | $29.63 | $29.67 | $29.66 | 39,668 |
| 2021-02-12 | $29.57 | $29.71 | $29.50 | $29.70 | $29.70 | 45,516 |
| 2021-02-11 | $29.66 | $29.66 | $29.47 | $29.59 | $29.58 | 49,162 |
| 2021-02-10 | $29.60 | $29.60 | $29.18 | $29.44 | $29.43 | 25,316 |
| 2021-02-09 | $29.26 | $29.44 | $29.25 | $29.36 | $29.35 | 25,951 |
| 2021-02-08 | $29.37 | $29.37 | $29.12 | $29.25 | $29.24 | 40,794 |
| 2021-02-05 | $29.13 | $29.44 | $29.00 | $29.16 | $29.15 | 42,775 |
| 2021-02-04 | $28.93 | $28.99 | $28.81 | $28.99 | $28.98 | 21,114 |
| 2021-02-03 | $29.04 | $29.04 | $28.72 | $28.73 | $28.72 | 44,099 |
| 2021-02-02 | $28.54 | $28.85 | $28.52 | $28.71 | $28.70 | 40,007 |
| 2021-02-01 | $27.86 | $28.29 | $27.79 | $28.28 | $28.27 | 38,102 |
| 2021-01-29 | $27.78 | $27.86 | $27.30 | $27.48 | $27.47 | 57,340 |
| 2021-01-28 | $27.88 | $28.37 | $27.88 | $28.00 | $27.99 | 48,003 |
| 2021-01-27 | $28.31 | $28.31 | $27.42 | $27.56 | $27.55 | 52,131 |
| 2021-01-26 | $28.63 | $28.64 | $28.52 | $28.52 | $28.52 | 20,952 |
| 2021-01-25 | $28.86 | $28.86 | $28.23 | $28.58 | $28.57 | 73,414 |
| 2021-01-22 | $28.67 | $28.76 | $28.55 | $28.59 | $28.58 | 52,715 |
| 2021-01-21 | $28.87 | $28.87 | $28.52 | $28.73 | $28.72 | 29,835 |
| 2021-01-20 | $28.33 | $28.66 | $28.30 | $28.58 | $28.57 | 25,198 |
| 2021-01-19 | $27.66 | $27.88 | $27.57 | $27.83 | $27.82 | 27,325 |
| 2021-01-15 | $27.70 | $27.70 | $27.45 | $27.52 | $27.52 | 23,582 |
| 2021-01-14 | $28.17 | $28.17 | $27.64 | $27.64 | $27.63 | 61,061 |
| 2021-01-13 | $27.94 | $28.10 | $27.86 | $27.99 | $27.98 | 32,200 |
| 2021-01-12 | $28.07 | $28.15 | $27.63 | $27.85 | $27.84 | 15,528 |
| 2021-01-11 | $28.16 | $28.21 | $27.96 | $27.98 | $27.97 | 57,677 |
| 2021-01-08 | $28.15 | $28.36 | $28.06 | $28.35 | $28.34 | 67,235 |
| 2021-01-07 | $27.79 | $29.10 | $27.76 | $28.04 | $28.03 | 121,984 |
| 2021-01-06 | $27.74 | $27.83 | $27.29 | $27.50 | $27.49 | 200,218 |
| 2021-01-05 | $27.57 | $27.83 | $27.57 | $27.82 | $27.81 | 19,424 |
| 2021-01-04 | $28.27 | $28.27 | $27.30 | $27.61 | $27.60 | 33,274 |
| 2020-12-31 | $28.08 | $28.17 | $27.88 | $28.09 | $28.08 | 154,408 |
| 2020-12-30 | $28.24 | $28.24 | $28.02 | $28.04 | $28.03 | 87,724 |
| 2020-12-29 | $28.20 | $28.20 | $27.95 | $28.00 | $28.00 | 65,366 |
| 2020-12-28 | $27.94 | $28.02 | $27.69 | $27.96 | $27.96 | 32,573 |
| 2020-12-24 | $27.80 | $27.80 | $27.62 | $27.70 | $27.69 | 17,405 |
| 2020-12-23 | $27.92 | $27.97 | $27.81 | $27.81 | $27.80 | 32,516 |
| 2020-12-22 | $27.98 | $27.98 | $27.77 | $27.90 | $27.89 | 29,630 |
| 2020-12-21 | $27.60 | $27.94 | $27.50 | $27.87 | $27.86 | 26,928 |
| 2020-12-18 | $28.13 | $28.13 | $27.78 | $27.96 | $27.95 | 20,910 |
| 2020-12-17 | $27.98 | $28.03 | $27.92 | $28.00 | $27.99 | 55,050 |
| 2020-12-16 | $27.64 | $27.81 | $27.59 | $27.74 | $27.73 | 23,961 |
| 2020-12-15 | $27.52 | $27.54 | $27.25 | $27.53 | $27.52 | 71,743 |
| 2020-12-14 | $27.51 | $27.64 | $27.35 | $27.35 | $27.35 | 183,893 |
| 2020-12-11 | $27.31 | $27.31 | $27.03 | $27.29 | $27.28 | 18,987 |
| 2020-12-10 | $27.25 | $27.45 | $27.20 | $27.38 | $27.37 | 24,595 |
| 2020-12-09 | $27.91 | $27.91 | $27.22 | $27.36 | $27.35 | 48,360 |
| 2020-12-08 | $27.80 | $27.87 | $27.69 | $27.83 | $27.83 | 27,630 |
| 2020-12-07 | $27.77 | $28.00 | $27.71 | $27.77 | $27.76 | 21,552 |
| 2020-12-04 | $27.54 | $27.95 | $27.54 | $27.73 | $27.73 | 16,241 |
| 2020-12-03 | $27.63 | $27.76 | $27.48 | $27.54 | $27.53 | 27,382 |
| 2020-12-02 | $27.49 | $27.70 | $27.30 | $27.58 | $27.57 | 40,136 |
| 2020-12-01 | $27.62 | $27.80 | $27.49 | $27.66 | $27.65 | 34,399 |
| 2020-11-30 | $27.46 | $27.56 | $26.97 | $27.33 | $27.32 | 29,909 |
| 2020-11-27 | $27.35 | $27.49 | $27.35 | $27.42 | $27.41 | 13,977 |
| 2020-11-25 | $27.25 | $27.28 | $27.13 | $27.23 | $27.22 | 74,494 |
| 2020-11-24 | $26.90 | $27.21 | $26.86 | $27.18 | $27.17 | 44,374 |
| 2020-11-23 | $26.97 | $26.97 | $26.66 | $26.83 | $26.82 | 28,186 |
| 2020-11-20 | $27.00 | $27.01 | $26.81 | $26.81 | $26.80 | 44,393 |
| 2020-11-19 | $26.81 | $26.99 | $26.61 | $26.91 | $26.90 | 65,326 |
| 2020-11-18 | $27.06 | $27.06 | $26.69 | $26.75 | $26.75 | 35,261 |
| 2020-11-17 | $27.12 | $27.12 | $26.92 | $26.99 | $26.98 | 42,751 |
| 2020-11-16 | $27.00 | $27.13 | $26.96 | $27.09 | $27.08 | 41,097 |
| 2020-11-13 | $26.99 | $27.10 | $26.75 | $26.98 | $26.97 | 189,769 |
| 2020-11-12 | $27.00 | $27.07 | $26.70 | $26.75 | $26.74 | 67,091 |
| 2020-11-11 | $26.74 | $27.01 | $26.67 | $26.92 | $26.92 | 29,020 |
| 2020-11-10 | $26.65 | $26.71 | $26.22 | $26.48 | $26.47 | 37,127 |
| 2020-11-09 | $28.28 | $28.31 | $27.18 | $27.19 | $27.18 | 111,557 |
| 2020-11-06 | $27.16 | $28.60 | $27.02 | $27.46 | $27.45 | 167,518 |
| 2020-11-05 | $27.45 | $27.56 | $27.25 | $27.40 | $27.39 | 94,905 |
| 2020-11-04 | $26.42 | $26.97 | $26.31 | $26.80 | $26.80 | 33,284 |
| 2020-11-03 | $25.21 | $25.74 | $25.21 | $25.57 | $25.56 | 19,202 |
| 2020-11-02 | $25.40 | $25.57 | $25.07 | $25.22 | $25.21 | 13,704 |
| 2020-10-30 | $25.67 | $25.67 | $24.90 | $25.05 | $25.05 | 38,595 |
| 2020-10-29 | $25.66 | $26.02 | $25.64 | $25.81 | $25.80 | 12,258 |
| 2020-10-28 | $25.95 | $25.95 | $25.46 | $25.46 | $25.45 | 33,980 |
| 2020-10-27 | $26.42 | $26.54 | $26.34 | $26.53 | $26.52 | 16,959 |
| 2020-10-26 | $26.52 | $26.69 | $25.98 | $26.27 | $26.26 | 39,962 |
| 2020-10-23 | $26.73 | $26.76 | $26.49 | $26.76 | $26.75 | 23,423 |
| 2020-10-22 | $26.66 | $26.66 | $26.29 | $26.57 | $26.57 | 6,371 |
| 2020-10-21 | $26.66 | $26.79 | $26.55 | $26.58 | $26.58 | 24,802 |
| 2020-10-20 | $26.61 | $26.75 | $26.53 | $26.55 | $26.54 | 7,867 |
| 2020-10-19 | $27.05 | $27.06 | $26.34 | $26.35 | $26.34 | 4,852 |
| 2020-10-16 | $26.98 | $27.21 | $26.83 | $26.83 | $26.82 | 7,361 |
| 2020-10-15 | $26.62 | $26.88 | $26.54 | $26.84 | $26.84 | 23,409 |
| 2020-10-14 | $27.50 | $27.50 | $27.05 | $27.07 | $27.06 | 4,599 |
| 2020-10-13 | $27.41 | $27.52 | $27.36 | $27.40 | $27.39 | 9,500 |
| 2020-10-12 | $27.12 | $27.63 | $27.06 | $27.39 | $27.38 | 17,120 |
| 2020-10-09 | $26.55 | $26.82 | $26.55 | $26.81 | $26.81 | 19,835 |
| 2020-10-08 | $26.45 | $26.48 | $26.37 | $26.44 | $26.43 | 8,157 |
| 2020-10-07 | $26.16 | $26.37 | $26.13 | $26.33 | $26.32 | 12,383 |
| 2020-10-06 | $26.11 | $26.31 | $25.78 | $25.81 | $25.80 | 11,001 |
| 2020-10-05 | $25.93 | $26.19 | $25.93 | $26.19 | $26.19 | 18,949 |
| 2020-10-02 | $25.92 | $26.04 | $25.70 | $25.71 | $25.70 | 25,076 |
| 2020-10-01 | $26.21 | $26.21 | $26.06 | $26.19 | $26.18 | 43,177 |
| 2020-09-30 | $25.69 | $26.11 | $25.69 | $25.87 | $25.86 | 53,706 |
| 2020-09-29 | $25.60 | $25.71 | $25.60 | $25.63 | $25.62 | 11,815 |
| 2020-09-28 | $25.67 | $25.67 | $25.42 | $25.60 | $25.59 | 16,267 |
| 2020-09-25 | $24.65 | $25.21 | $24.57 | $25.21 | $25.20 | 21,027 |
| 2020-09-24 | $24.36 | $24.82 | $24.35 | $24.66 | $24.66 | 11,263 |
| 2020-09-23 | $25.25 | $25.32 | $24.55 | $24.59 | $24.58 | 34,528 |
| 2020-09-22 | $24.96 | $25.28 | $24.71 | $25.28 | $25.27 | 29,680 |
| 2020-09-21 | $24.44 | $24.72 | $24.21 | $24.72 | $24.71 | 29,150 |
| 2020-09-18 | $25.26 | $25.26 | $24.54 | $24.81 | $24.81 | 15,622 |
| 2020-09-17 | $24.94 | $25.11 | $24.87 | $25.07 | $25.06 | 11,714 |
| 2020-09-16 | $25.73 | $25.76 | $25.42 | $25.42 | $25.41 | 25,227 |
| 2020-09-15 | $25.66 | $25.79 | $25.61 | $25.70 | $25.69 | 19,901 |
| 2020-09-14 | $25.40 | $25.76 | $25.40 | $25.44 | $25.43 | 61,530 |
| 2020-09-11 | $25.56 | $25.58 | $24.85 | $25.11 | $25.10 | 19,177 |
| 2020-09-10 | $26.08 | $26.15 | $25.21 | $25.26 | $25.25 | 15,610 |
| 2020-09-09 | $25.66 | $25.99 | $25.40 | $25.88 | $25.87 | 44,161 |
| 2020-09-08 | $25.45 | $25.75 | $25.08 | $25.21 | $25.20 | 68,003 |
| 2020-09-04 | $26.64 | $26.71 | $25.32 | $26.10 | $26.09 | 42,526 |
| 2020-09-03 | $27.60 | $27.60 | $26.39 | $26.94 | $26.93 | 49,444 |
| 2020-09-02 | $27.79 | $27.97 | $27.46 | $27.93 | $27.93 | 12,934 |
| 2020-09-01 | $27.25 | $27.58 | $27.23 | $27.58 | $27.57 | 21,535 |
| 2020-08-31 | $27.15 | $27.40 | $27.12 | $27.18 | $27.17 | 18,120 |
| 2020-08-28 | $26.95 | $27.10 | $26.95 | $27.08 | $27.07 | 23,045 |
| 2020-08-27 | $26.80 | $27.19 | $26.68 | $26.87 | $26.86 | 26,853 |
| 2020-08-26 | $26.54 | $27.08 | $26.54 | $26.98 | $26.97 | 17,469 |
| 2020-08-25 | $25.92 | $26.26 | $25.92 | $26.25 | $26.24 | 8,871 |
| 2020-08-24 | $26.10 | $26.10 | $25.89 | $25.92 | $25.92 | 10,108 |
| 2020-08-21 | $25.72 | $25.79 | $25.68 | $25.79 | $25.78 | 11,018 |
| 2020-08-20 | $25.44 | $25.72 | $25.44 | $25.72 | $25.71 | 13,630 |
| 2020-08-19 | $25.65 | $25.70 | $25.44 | $25.46 | $25.45 | 21,249 |
| 2020-08-18 | $25.54 | $25.60 | $25.37 | $25.57 | $25.56 | 17,080 |
| 2020-08-17 | $25.30 | $25.60 | $25.29 | $25.34 | $25.33 | 19,038 |
| 2020-08-14 | $25.32 | $25.32 | $25.04 | $25.11 | $25.10 | 10,685 |
| 2020-08-13 | $25.18 | $25.51 | $25.16 | $25.20 | $25.19 | 22,169 |
| 2020-08-12 | $25.06 | $25.14 | $25.06 | $25.07 | $25.07 | 8,609 |
| 2020-08-11 | $25.00 | $25.29 | $24.63 | $24.63 | $24.62 | 8,829 |
| 2020-08-10 | $25.26 | $25.26 | $24.82 | $24.98 | $24.98 | 7,507 |
| 2020-08-07 | $25.55 | $25.55 | $24.99 | $25.19 | $25.18 | 8,837 |
| 2020-08-06 | $25.22 | $25.56 | $25.09 | $25.47 | $25.46 | 17,634 |
| 2020-08-05 | $25.17 | $25.25 | $25.10 | $25.22 | $25.21 | 9,008 |
T. Rowe Price Blue Chip Growth ETF (TCHP) News Headlines
Recent T. Rowe Price Blue Chip Growth ETF (TCHP) News
Similar Companies to T. Rowe Price Blue Chip Growth ETF (TCHP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |