T. Rowe Price U.S. Equity Research ETF (TSPA) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.37 ($0.61) 1.66%
T. Rowe Price U.S. Equity Research ETF - Daily Information
Click for more stock information on T. Rowe Price U.S. Equity Research ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.80 |
| Previous Close | $37.37 |
| High | $37.45 |
| Low | $36.60 |
| Adjusted Open | $36.80 |
| Previous Adjusted Close | $37.37 |
| Adjusted High | $37.45 |
| Adjusted Low | $36.60 |
About T. Rowe Price U.S. Equity Research ETF (TSPA)
T. Rowe Price U.S. Equity Research ETF
Invest in T. Rowe Price U.S. Equity Research ETF (TSPA)
Historical Stock Data for T. Rowe Price U.S. Equity Research ETF (TSPA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $36.80 | $37.45 | $36.60 | $37.37 | $37.37 | 116,300 |
| 2025-02-27 | $37.58 | $37.60 | $36.74 | $36.76 | $36.76 | 583,488 |
| 2025-02-26 | $37.51 | $37.70 | $37.22 | $37.38 | $37.38 | 203,070 |
| 2025-02-25 | $37.55 | $37.61 | $37.05 | $37.36 | $37.36 | 184,880 |
| 2025-02-24 | $37.88 | $37.90 | $37.50 | $37.52 | $37.52 | 138,952 |
| 2025-02-21 | $38.42 | $38.42 | $37.73 | $37.74 | $37.74 | 202,174 |
| 2025-02-20 | $38.58 | $38.58 | $38.27 | $38.46 | $38.46 | 206,964 |
| 2025-02-19 | $38.52 | $38.65 | $38.44 | $38.65 | $38.65 | 142,459 |
| 2025-02-18 | $38.56 | $38.58 | $38.39 | $38.58 | $38.58 | 325,867 |
| 2025-02-14 | $38.54 | $38.71 | $38.46 | $38.50 | $38.50 | 425,684 |
| 2025-02-13 | $38.19 | $38.49 | $38.09 | $38.49 | $38.49 | 187,210 |
| 2025-02-12 | $37.82 | $38.17 | $37.80 | $38.09 | $38.09 | 251,299 |
| 2025-02-11 | $38.06 | $38.23 | $38.06 | $38.20 | $38.20 | 257,489 |
| 2025-02-10 | $38.12 | $38.25 | $38.06 | $38.20 | $38.20 | 156,866 |
| 2025-02-07 | $38.36 | $38.41 | $37.91 | $37.93 | $37.93 | 267,988 |
| 2025-02-06 | $38.28 | $38.51 | $38.08 | $38.31 | $38.31 | 295,929 |
| 2025-02-05 | $38.00 | $38.19 | $37.85 | $38.19 | $38.19 | 2,644,210 |
| 2025-02-04 | $37.73 | $37.99 | $37.67 | $37.97 | $37.97 | 98,725 |
| 2025-02-03 | $37.43 | $37.87 | $37.24 | $37.70 | $37.70 | 178,404 |
| 2025-01-31 | $38.42 | $38.55 | $37.95 | $37.95 | $37.95 | 166,470 |
| 2025-01-30 | $38.15 | $38.41 | $37.92 | $38.22 | $38.22 | 504,142 |
| 2025-01-29 | $38.09 | $38.09 | $37.79 | $37.91 | $37.91 | 216,464 |
| 2025-01-28 | $37.91 | $38.19 | $37.64 | $38.15 | $38.15 | 503,749 |
| 2025-01-27 | $37.56 | $37.83 | $37.56 | $37.78 | $37.78 | 276,098 |
| 2025-01-24 | $38.58 | $38.61 | $38.35 | $38.45 | $38.45 | 117,608 |
| 2025-01-23 | $38.20 | $38.54 | $38.20 | $38.54 | $38.54 | 157,028 |
| 2025-01-22 | $38.33 | $38.44 | $38.28 | $38.35 | $38.35 | 155,412 |
| 2025-01-21 | $37.93 | $38.10 | $37.82 | $38.09 | $38.09 | 147,655 |
| 2025-01-17 | $37.82 | $37.82 | $37.61 | $37.73 | $37.73 | 150,982 |
| 2025-01-16 | $37.54 | $37.54 | $37.31 | $37.37 | $37.37 | 136,621 |
| 2025-01-15 | $37.29 | $37.47 | $37.18 | $37.42 | $37.42 | 690,283 |
| 2025-01-14 | $36.93 | $36.93 | $36.50 | $36.72 | $36.72 | 149,896 |
| 2025-01-13 | $36.35 | $36.74 | $36.31 | $36.74 | $36.74 | 121,736 |
| 2025-01-10 | $37.09 | $37.09 | $36.57 | $36.71 | $36.71 | 684,313 |
| 2025-01-08 | $37.25 | $37.31 | $36.99 | $37.25 | $37.25 | 139,622 |
| 2025-01-07 | $37.80 | $37.80 | $37.04 | $37.19 | $37.19 | 145,650 |
| 2025-01-06 | $37.71 | $37.89 | $37.50 | $37.63 | $37.63 | 191,486 |
| 2025-01-03 | $37.12 | $37.42 | $37.12 | $37.37 | $37.37 | 74,516 |
| 2025-01-02 | $37.17 | $37.29 | $36.67 | $36.95 | $36.95 | 261,297 |
| 2024-12-31 | $37.26 | $37.29 | $36.91 | $36.97 | $36.97 | 125,702 |
| 2024-12-30 | $37.20 | $37.35 | $36.92 | $37.15 | $37.15 | 193,427 |
| 2024-12-27 | $37.81 | $37.81 | $37.26 | $37.54 | $37.54 | 116,280 |
| 2024-12-26 | $37.88 | $38.02 | $37.80 | $37.97 | $37.97 | 97,018 |
| 2024-12-24 | $37.65 | $37.97 | $37.59 | $37.97 | $37.97 | 80,445 |
| 2024-12-23 | $37.33 | $37.55 | $37.11 | $37.54 | $37.54 | 94,824 |
| 2024-12-20 | $36.96 | $37.74 | $36.86 | $37.40 | $37.22 | 115,357 |
| 2024-12-19 | $37.44 | $37.45 | $37.00 | $37.00 | $36.82 | 161,218 |
| 2024-12-18 | $38.24 | $38.29 | $36.99 | $37.00 | $36.82 | 145,088 |
| 2024-12-17 | $38.11 | $38.19 | $38.05 | $38.15 | $37.96 | 98,489 |
| 2024-12-16 | $38.28 | $38.40 | $38.22 | $38.27 | $38.08 | 383,289 |
| 2024-12-13 | $38.29 | $38.32 | $38.04 | $38.13 | $37.94 | 65,333 |
| 2024-12-12 | $38.33 | $38.33 | $38.08 | $38.09 | $37.90 | 385,601 |
| 2024-12-11 | $38.28 | $38.38 | $38.08 | $38.31 | $38.12 | 125,065 |
| 2024-12-10 | $38.23 | $38.23 | $37.93 | $37.97 | $37.78 | 82,075 |
| 2024-12-09 | $38.36 | $38.37 | $38.08 | $38.14 | $37.95 | 780,557 |
| 2024-12-06 | $38.39 | $38.47 | $38.31 | $38.39 | $38.20 | 135,661 |
| 2024-12-05 | $38.38 | $38.40 | $38.26 | $38.29 | $38.10 | 99,492 |
| 2024-12-04 | $38.24 | $38.36 | $38.19 | $38.35 | $38.16 | 792,375 |
| 2024-12-03 | $38.02 | $38.06 | $37.91 | $38.05 | $37.86 | 58,418 |
| 2024-12-02 | $37.89 | $38.06 | $37.89 | $38.01 | $37.82 | 47,168 |
| 2024-11-29 | $37.75 | $37.95 | $37.73 | $37.92 | $37.92 | 19,291 |
| 2024-11-27 | $37.83 | $37.84 | $37.58 | $37.68 | $37.68 | 229,894 |
| 2024-11-26 | $37.67 | $37.87 | $37.65 | $37.84 | $37.84 | 187,779 |
| 2024-11-25 | $37.74 | $37.78 | $37.46 | $37.59 | $37.59 | 198,156 |
| 2024-11-22 | $37.42 | $37.53 | $37.35 | $37.49 | $37.49 | 139,037 |
| 2024-11-21 | $37.44 | $37.47 | $37.02 | $37.37 | $37.37 | 154,138 |
| 2024-11-20 | $37.14 | $37.18 | $36.84 | $37.18 | $37.18 | 889,520 |
| 2024-11-19 | $36.83 | $37.20 | $36.78 | $37.17 | $37.17 | 88,200 |
| 2024-11-18 | $36.90 | $37.08 | $36.81 | $37.00 | $37.00 | 70,688 |
| 2024-11-15 | $37.13 | $37.22 | $36.73 | $36.85 | $36.85 | 76,729 |
| 2024-11-14 | $37.69 | $37.74 | $37.34 | $37.40 | $37.40 | 282,993 |
| 2024-11-13 | $37.69 | $37.80 | $37.54 | $37.65 | $37.65 | 72,104 |
| 2024-11-12 | $37.77 | $37.82 | $37.49 | $37.64 | $37.64 | 77,641 |
| 2024-11-11 | $37.78 | $37.84 | $37.59 | $37.74 | $37.74 | 50,558 |
| 2024-11-08 | $37.56 | $37.76 | $37.55 | $37.68 | $37.68 | 183,456 |
| 2024-11-07 | $37.40 | $37.66 | $37.39 | $37.55 | $37.55 | 97,874 |
| 2024-11-06 | $37.23 | $37.23 | $36.86 | $37.19 | $37.19 | 56,604 |
| 2024-11-05 | $35.94 | $36.28 | $35.94 | $36.28 | $36.28 | 37,957 |
| 2024-11-04 | $35.97 | $36.04 | $35.78 | $35.85 | $35.85 | 53,176 |
| 2024-11-01 | $35.95 | $36.21 | $35.94 | $35.95 | $35.95 | 55,946 |
| 2024-10-31 | $36.21 | $36.21 | $35.82 | $35.82 | $35.82 | 53,752 |
| 2024-10-30 | $36.61 | $36.73 | $36.47 | $36.53 | $36.53 | 96,043 |
| 2024-10-29 | $36.54 | $36.71 | $36.37 | $36.64 | $36.64 | 68,481 |
| 2024-10-28 | $36.69 | $36.69 | $36.53 | $36.55 | $36.55 | 56,622 |
| 2024-10-25 | $36.62 | $36.78 | $36.39 | $36.43 | $36.43 | 29,854 |
| 2024-10-24 | $36.68 | $36.68 | $36.27 | $36.45 | $36.45 | 234,860 |
| 2024-10-23 | $36.66 | $36.66 | $36.16 | $36.40 | $36.40 | 100,127 |
| 2024-10-22 | $36.58 | $36.82 | $36.56 | $36.76 | $36.76 | 41,201 |
| 2024-10-21 | $36.74 | $36.80 | $36.55 | $36.74 | $36.74 | 36,899 |
| 2024-10-18 | $36.92 | $36.92 | $36.70 | $36.79 | $36.79 | 36,274 |
| 2024-10-17 | $36.88 | $36.88 | $36.63 | $36.65 | $36.65 | 37,364 |
| 2024-10-16 | $36.52 | $36.66 | $36.42 | $36.65 | $36.65 | 141,453 |
| 2024-10-15 | $36.79 | $36.80 | $36.42 | $36.50 | $36.50 | 63,312 |
| 2024-10-14 | $36.63 | $36.81 | $36.63 | $36.79 | $36.79 | 79,233 |
| 2024-10-11 | $36.29 | $36.53 | $36.29 | $36.51 | $36.51 | 274,148 |
| 2024-10-10 | $36.15 | $36.35 | $36.15 | $36.23 | $36.23 | 86,105 |
| 2024-10-09 | $36.08 | $36.33 | $36.08 | $36.33 | $36.33 | 87,319 |
| 2024-10-08 | $35.90 | $36.10 | $35.81 | $36.03 | $36.03 | 36,751 |
| 2024-10-07 | $35.97 | $35.99 | $35.67 | $35.71 | $35.71 | 38,424 |
| 2024-10-04 | $36.03 | $36.07 | $35.79 | $36.07 | $36.07 | 50,404 |
| 2024-10-03 | $35.70 | $35.85 | $35.61 | $35.76 | $35.76 | 68,255 |
| 2024-10-02 | $35.74 | $35.84 | $35.74 | $35.80 | $35.80 | 23,119 |
| 2024-10-01 | $36.09 | $36.09 | $35.60 | $35.79 | $35.79 | 89,594 |
| 2024-09-30 | $35.87 | $36.11 | $35.77 | $36.11 | $36.11 | 37,862 |
| 2024-09-27 | $36.10 | $36.10 | $35.87 | $35.94 | $35.94 | 55,541 |
| 2024-09-26 | $36.13 | $36.17 | $35.86 | $35.99 | $35.99 | 61,079 |
| 2024-09-25 | $35.98 | $36.02 | $35.82 | $35.86 | $35.86 | 696,220 |
| 2024-09-24 | $35.96 | $35.96 | $35.74 | $35.94 | $35.94 | 62,820 |
| 2024-09-23 | $35.80 | $35.89 | $35.79 | $35.85 | $35.85 | 32,219 |
| 2024-09-20 | $35.71 | $35.83 | $35.61 | $35.76 | $35.76 | 116,306 |
| 2024-09-19 | $35.86 | $35.97 | $35.75 | $35.85 | $35.85 | 125,541 |
| 2024-09-18 | $35.40 | $35.64 | $35.20 | $35.21 | $35.21 | 99,864 |
| 2024-09-17 | $35.48 | $35.53 | $35.20 | $35.32 | $35.32 | 250,633 |
| 2024-09-16 | $35.26 | $35.32 | $35.16 | $35.32 | $35.32 | 47,924 |
| 2024-09-13 | $35.13 | $35.34 | $35.13 | $35.29 | $35.29 | 53,393 |
| 2024-09-12 | $34.90 | $35.11 | $34.75 | $35.10 | $35.10 | 66,017 |
| 2024-09-11 | $34.44 | $34.86 | $33.90 | $34.82 | $34.82 | 112,970 |
| 2024-09-10 | $34.43 | $34.45 | $34.09 | $34.43 | $34.43 | 30,936 |
| 2024-09-09 | $34.20 | $34.36 | $34.10 | $34.30 | $34.30 | 91,305 |
| 2024-09-06 | $34.57 | $34.63 | $33.89 | $33.94 | $33.94 | 155,601 |
| 2024-09-05 | $34.59 | $34.75 | $34.38 | $34.49 | $34.49 | 139,749 |
| 2024-09-04 | $34.50 | $34.83 | $34.50 | $34.63 | $34.63 | 38,791 |
| 2024-09-03 | $35.25 | $35.28 | $34.55 | $34.70 | $34.70 | 60,260 |
| 2024-08-30 | $35.23 | $35.40 | $35.04 | $35.39 | $35.39 | 28,667 |
| 2024-08-29 | $35.16 | $35.40 | $35.01 | $35.10 | $35.10 | 494,476 |
| 2024-08-28 | $35.28 | $35.39 | $34.89 | $35.13 | $35.13 | 2,498,655 |
| 2024-08-27 | $35.20 | $35.35 | $35.11 | $35.34 | $35.34 | 66,761 |
| 2024-08-26 | $35.41 | $35.46 | $35.15 | $35.26 | $35.26 | 63,699 |
| 2024-08-23 | $35.16 | $35.40 | $35.06 | $35.36 | $35.36 | 51,985 |
| 2024-08-22 | $35.40 | $35.40 | $34.90 | $34.97 | $34.97 | 39,483 |
| 2024-08-21 | $35.20 | $35.34 | $35.12 | $35.27 | $35.27 | 51,887 |
| 2024-08-20 | $35.19 | $35.24 | $35.05 | $35.09 | $35.09 | 76,462 |
| 2024-08-19 | $34.89 | $35.20 | $34.82 | $35.20 | $35.20 | 70,284 |
| 2024-08-16 | $34.73 | $34.88 | $34.70 | $34.85 | $34.85 | 41,662 |
| 2024-08-15 | $34.59 | $34.79 | $34.54 | $34.77 | $34.77 | 78,353 |
| 2024-08-14 | $34.08 | $34.27 | $33.95 | $34.24 | $34.24 | 87,088 |
| 2024-08-13 | $33.76 | $34.12 | $33.74 | $34.10 | $34.10 | 56,316 |
| 2024-08-12 | $33.57 | $33.70 | $33.42 | $33.55 | $33.55 | 42,192 |
| 2024-08-09 | $33.27 | $33.60 | $33.24 | $33.50 | $33.50 | 104,806 |
| 2024-08-08 | $32.97 | $33.38 | $32.79 | $33.34 | $33.34 | 31,604 |
| 2024-08-07 | $33.20 | $33.37 | $32.60 | $32.60 | $32.60 | 35,710 |
| 2024-08-06 | $32.63 | $33.25 | $32.53 | $32.79 | $32.79 | 213,592 |
| 2024-08-05 | $32.06 | $32.76 | $31.95 | $32.44 | $32.44 | 91,046 |
| 2024-08-02 | $33.58 | $33.66 | $33.18 | $33.47 | $33.47 | 44,798 |
| 2024-08-01 | $34.63 | $34.86 | $33.88 | $34.09 | $34.09 | 226,818 |
| 2024-07-31 | $34.57 | $34.74 | $34.41 | $34.60 | $34.60 | 62,690 |
| 2024-07-30 | $34.23 | $34.34 | $33.90 | $33.98 | $33.98 | 62,880 |
| 2024-07-29 | $34.35 | $34.35 | $34.07 | $34.14 | $34.14 | 59,525 |
| 2024-07-26 | $34.09 | $34.33 | $34.02 | $34.14 | $34.14 | 67,573 |
| 2024-07-25 | $34.07 | $34.38 | $33.75 | $33.81 | $33.81 | 83,753 |
| 2024-07-24 | $34.55 | $34.55 | $34.02 | $34.02 | $34.02 | 26,257 |
| 2024-07-23 | $35.07 | $35.07 | $34.83 | $34.86 | $34.86 | 80,668 |
| 2024-07-22 | $34.76 | $34.94 | $34.68 | $34.93 | $34.93 | 62,012 |
| 2024-07-19 | $34.74 | $34.74 | $34.43 | $34.52 | $34.52 | 66,237 |
| 2024-07-18 | $35.12 | $35.13 | $34.55 | $34.68 | $34.68 | 112,314 |
| 2024-07-17 | $35.22 | $35.24 | $35.00 | $35.03 | $35.03 | 127,178 |
| 2024-07-16 | $35.56 | $35.62 | $35.46 | $35.61 | $35.61 | 116,629 |
| 2024-07-15 | $35.51 | $35.63 | $35.31 | $35.43 | $35.43 | 74,223 |
| 2024-07-12 | $35.21 | $35.55 | $35.21 | $35.30 | $35.30 | 50,224 |
| 2024-07-11 | $35.50 | $35.51 | $35.10 | $35.14 | $35.14 | 196,807 |
| 2024-07-10 | $35.27 | $35.50 | $35.19 | $35.50 | $35.50 | 232,839 |
| 2024-07-09 | $35.21 | $35.22 | $35.12 | $35.16 | $35.16 | 67,473 |
| 2024-07-08 | $35.14 | $35.18 | $35.03 | $35.11 | $35.11 | 119,866 |
| 2024-07-05 | $34.90 | $35.13 | $34.88 | $35.10 | $35.10 | 87,297 |
| 2024-07-03 | $34.73 | $34.90 | $34.71 | $34.89 | $34.89 | 67,536 |
| 2024-07-02 | $34.38 | $34.70 | $34.36 | $34.70 | $34.70 | 66,047 |
| 2024-07-01 | $34.48 | $34.50 | $34.35 | $34.49 | $34.49 | 29,254 |
| 2024-06-28 | $34.63 | $34.78 | $34.39 | $34.39 | $34.39 | 556,669 |
| 2024-06-27 | $34.55 | $34.61 | $34.44 | $34.53 | $34.53 | 53,371 |
| 2024-06-26 | $34.41 | $34.53 | $34.37 | $34.52 | $34.52 | 266,080 |
| 2024-06-25 | $34.35 | $34.45 | $34.30 | $34.44 | $34.44 | 31,364 |
| 2024-06-24 | $34.38 | $34.49 | $34.27 | $34.27 | $34.27 | 37,298 |
| 2024-06-21 | $34.54 | $34.54 | $34.28 | $34.38 | $34.38 | 52,538 |
| 2024-06-20 | $34.66 | $34.68 | $34.38 | $34.45 | $34.45 | 62,865 |
| 2024-06-18 | $34.51 | $34.56 | $34.45 | $34.55 | $34.55 | 115,819 |
| 2024-06-17 | $34.17 | $34.55 | $34.12 | $34.45 | $34.45 | 30,864 |
| 2024-06-14 | $34.06 | $34.16 | $34.01 | $34.15 | $34.15 | 137,804 |
| 2024-06-13 | $34.24 | $34.24 | $33.96 | $34.17 | $34.17 | 115,069 |
| 2024-06-12 | $34.14 | $34.22 | $34.00 | $34.07 | $34.07 | 26,406 |
| 2024-06-11 | $33.51 | $33.76 | $33.44 | $33.76 | $33.76 | 177,766 |
| 2024-06-10 | $33.50 | $33.69 | $33.50 | $33.68 | $33.68 | 23,537 |
| 2024-06-07 | $33.60 | $33.71 | $33.52 | $33.56 | $33.56 | 11,720 |
| 2024-06-06 | $33.66 | $33.70 | $33.52 | $33.61 | $33.61 | 103,116 |
| 2024-06-05 | $33.50 | $33.64 | $33.27 | $33.64 | $33.64 | 738,447 |
| 2024-06-04 | $33.05 | $33.23 | $33.00 | $33.21 | $33.21 | 89,968 |
| 2024-06-03 | $33.23 | $33.27 | $32.87 | $33.16 | $33.16 | 40,804 |
| 2024-05-31 | $32.93 | $33.13 | $32.59 | $33.13 | $33.13 | 32,588 |
| 2024-05-30 | $33.03 | $33.03 | $32.83 | $32.87 | $32.87 | 34,044 |
| 2024-05-29 | $33.08 | $33.16 | $33.01 | $33.07 | $33.07 | 20,473 |
| 2024-05-28 | $33.38 | $33.38 | $33.15 | $33.33 | $33.33 | 486,558 |
| 2024-05-24 | $33.17 | $33.33 | $33.11 | $33.29 | $33.29 | 261,744 |
| 2024-05-23 | $33.51 | $33.51 | $32.97 | $33.11 | $33.11 | 9,409,991 |
| 2024-05-22 | $33.27 | $33.35 | $33.13 | $33.24 | $33.24 | 292,646 |
| 2024-05-21 | $33.23 | $33.33 | $33.23 | $33.33 | $33.33 | 11,418 |
| 2024-05-20 | $33.18 | $33.33 | $33.18 | $33.22 | $33.22 | 29,938 |
| 2024-05-17 | $33.18 | $33.21 | $33.11 | $33.18 | $33.18 | 44,134 |
| 2024-05-16 | $33.31 | $33.37 | $33.15 | $33.15 | $33.15 | 96,430 |
| 2024-05-15 | $33.00 | $33.26 | $32.98 | $33.24 | $33.24 | 45,179 |
| 2024-05-14 | $32.69 | $32.85 | $32.66 | $32.84 | $32.84 | 25,496 |
| 2024-05-13 | $32.72 | $32.72 | $32.63 | $32.68 | $32.68 | 22,073 |
| 2024-05-10 | $32.78 | $32.82 | $32.63 | $32.70 | $32.70 | 12,863 |
| 2024-05-09 | $32.51 | $32.65 | $32.50 | $32.65 | $32.65 | 14,332 |
| 2024-05-08 | $32.37 | $32.49 | $32.36 | $32.49 | $32.49 | 30,734 |
| 2024-05-07 | $32.52 | $32.54 | $32.44 | $32.50 | $32.50 | 50,521 |
| 2024-05-06 | $32.25 | $32.43 | $32.24 | $32.43 | $32.43 | 48,286 |
| 2024-05-03 | $32.03 | $32.14 | $31.93 | $32.09 | $32.09 | 265,694 |
| 2024-05-02 | $31.68 | $33.28 | $31.48 | $31.67 | $31.67 | 747,517 |
| 2024-05-01 | $31.39 | $31.84 | $31.36 | $31.43 | $31.43 | 41,643 |
| 2024-04-30 | $31.90 | $31.93 | $31.52 | $31.52 | $31.52 | 35,385 |
| 2024-04-29 | $32.00 | $32.01 | $31.83 | $31.96 | $31.96 | 43,441 |
| 2024-04-26 | $31.86 | $31.96 | $31.84 | $31.88 | $31.88 | 55,146 |
| 2024-04-25 | $31.24 | $31.59 | $31.24 | $31.54 | $31.54 | 9,129 |
| 2024-04-24 | $31.68 | $31.70 | $31.54 | $31.65 | $31.65 | 16,459 |
| 2024-04-23 | $31.39 | $31.72 | $31.39 | $31.67 | $31.67 | 24,753 |
| 2024-04-22 | $31.21 | $31.46 | $31.05 | $31.28 | $31.28 | 181,046 |
| 2024-04-19 | $31.31 | $31.32 | $30.91 | $31.01 | $31.01 | 51,271 |
| 2024-04-18 | $31.50 | $31.59 | $31.27 | $31.34 | $31.34 | 57,314 |
| 2024-04-17 | $31.70 | $31.70 | $31.34 | $31.41 | $31.41 | 36,606 |
| 2024-04-16 | $31.56 | $31.77 | $31.55 | $31.61 | $31.61 | 41,888 |
| 2024-04-15 | $32.28 | $32.28 | $31.60 | $31.67 | $31.67 | 30,313 |
| 2024-04-12 | $32.18 | $32.20 | $31.94 | $32.03 | $32.03 | 10,344 |
| 2024-04-11 | $32.30 | $32.56 | $32.12 | $32.52 | $32.52 | 8,404 |
| 2024-04-10 | $32.08 | $32.33 | $32.08 | $32.27 | $32.27 | 14,267 |
| 2024-04-09 | $32.47 | $32.48 | $32.22 | $32.48 | $32.48 | 7,502 |
| 2024-04-08 | $32.57 | $32.61 | $32.47 | $32.48 | $32.48 | 23,728 |
| 2024-04-05 | $32.25 | $32.61 | $32.25 | $32.54 | $32.54 | 44,733 |
| 2024-04-04 | $32.81 | $32.83 | $32.15 | $32.15 | $32.15 | 13,157 |
| 2024-04-03 | $32.38 | $32.64 | $32.38 | $32.55 | $32.55 | 49,297 |
| 2024-04-02 | $32.43 | $32.48 | $32.35 | $32.48 | $32.48 | 30,230 |
| 2024-04-01 | $32.84 | $32.84 | $32.60 | $32.72 | $32.72 | 39,393 |
| 2024-03-28 | $32.78 | $32.82 | $32.72 | $32.81 | $32.81 | 43,559 |
| 2024-03-27 | $32.66 | $32.75 | $32.53 | $32.75 | $32.75 | 22,795 |
| 2024-03-26 | $32.69 | $32.69 | $32.51 | $32.52 | $32.52 | 16,777 |
| 2024-03-25 | $32.62 | $32.67 | $32.56 | $32.60 | $32.60 | 25,104 |
| 2024-03-22 | $32.70 | $32.76 | $32.64 | $32.69 | $32.69 | 30,766 |
| 2024-03-21 | $32.85 | $32.85 | $32.72 | $32.72 | $32.72 | 29,899 |
| 2024-03-20 | $32.28 | $32.61 | $32.28 | $32.61 | $32.61 | 10,385 |
| 2024-03-19 | $32.04 | $32.31 | $32.03 | $32.31 | $32.31 | 8,274 |
| 2024-03-18 | $32.21 | $32.27 | $32.10 | $32.10 | $32.10 | 25,064 |
| 2024-03-15 | $31.90 | $32.03 | $31.87 | $31.92 | $31.92 | 27,116 |
| 2024-03-14 | $32.09 | $32.16 | $31.99 | $32.13 | $32.13 | 18,024 |
| 2024-03-13 | $32.23 | $32.26 | $32.18 | $32.23 | $32.23 | 11,315 |
| 2024-03-12 | $32.00 | $32.27 | $31.92 | $32.27 | $32.27 | 53,977 |
| 2024-03-11 | $31.90 | $31.90 | $31.74 | $31.88 | $31.88 | 23,068 |
| 2024-03-08 | $32.31 | $32.38 | $31.97 | $31.98 | $31.98 | 14,486 |
| 2024-03-07 | $32.05 | $32.25 | $32.05 | $32.24 | $32.24 | 10,883 |
| 2024-03-06 | $31.86 | $31.99 | $31.79 | $31.84 | $31.84 | 40,333 |
| 2024-03-05 | $31.94 | $31.97 | $31.54 | $31.97 | $31.97 | 33,475 |
| 2024-03-04 | $32.08 | $32.13 | $32.01 | $32.02 | $32.02 | 10,333 |
| 2024-03-01 | $31.80 | $32.04 | $31.76 | $32.04 | $32.04 | 9,137 |
| 2024-02-29 | $31.70 | $31.81 | $31.61 | $31.77 | $31.77 | 7,366 |
| 2024-02-28 | $31.56 | $31.60 | $31.52 | $31.57 | $31.57 | 5,341 |
| 2024-02-27 | $31.69 | $31.69 | $31.52 | $31.67 | $31.67 | 17,795 |
| 2024-02-26 | $31.78 | $31.78 | $31.63 | $31.63 | $31.63 | 18,741 |
| 2024-02-23 | $31.85 | $31.85 | $31.70 | $31.74 | $31.74 | 12,484 |
| 2024-02-22 | $31.46 | $31.71 | $31.43 | $31.67 | $31.67 | 57,327 |
| 2024-02-21 | $30.87 | $31.02 | $30.79 | $31.02 | $31.02 | 104,694 |
| 2024-02-20 | $31.09 | $31.09 | $30.87 | $30.97 | $30.97 | 12,150 |
| 2024-02-16 | $31.29 | $31.34 | $31.16 | $31.18 | $31.18 | 4,852 |
| 2024-02-15 | $31.19 | $31.30 | $31.19 | $31.30 | $31.30 | 3,196 |
| 2024-02-14 | $31.03 | $31.14 | $30.86 | $31.14 | $31.14 | 26,211 |
| 2024-02-13 | $30.81 | $30.92 | $30.60 | $30.81 | $30.81 | 19,025 |
| 2024-02-12 | $31.30 | $31.36 | $31.18 | $31.21 | $31.21 | 22,196 |
| 2024-02-09 | $31.15 | $31.26 | $31.11 | $31.26 | $31.26 | 10,019 |
| 2024-02-08 | $31.06 | $31.06 | $30.99 | $31.03 | $31.03 | 33,333 |
| 2024-02-07 | $30.85 | $31.03 | $30.85 | $31.02 | $31.02 | 11,208 |
| 2024-02-06 | $30.66 | $30.74 | $30.63 | $30.74 | $30.74 | 55,088 |
| 2024-02-05 | $30.77 | $30.77 | $30.56 | $30.71 | $30.71 | 41,561 |
| 2024-02-02 | $30.50 | $30.82 | $30.49 | $30.80 | $30.80 | 7,914 |
| 2024-02-01 | $30.19 | $30.39 | $30.15 | $30.39 | $30.39 | 17,287 |
| 2024-01-31 | $30.34 | $30.38 | $30.08 | $30.08 | $30.08 | 9,289 |
| 2024-01-30 | $30.60 | $30.60 | $30.46 | $30.52 | $30.52 | 10,498 |
| 2024-01-29 | $30.32 | $30.74 | $30.28 | $30.74 | $30.74 | 413,963 |
| 2024-01-26 | $30.22 | $30.34 | $30.22 | $30.25 | $30.25 | 10,043 |
| 2024-01-25 | $30.32 | $30.32 | $30.13 | $30.26 | $30.26 | 18,856 |
| 2024-01-24 | $30.33 | $30.35 | $30.15 | $30.15 | $30.15 | 19,861 |
| 2024-01-23 | $30.01 | $30.08 | $29.97 | $30.07 | $30.07 | 15,144 |
| 2024-01-22 | $30.06 | $30.08 | $29.99 | $29.99 | $29.99 | 10,536 |
| 2024-01-19 | $29.61 | $29.92 | $29.59 | $29.89 | $29.89 | 49,678 |
| 2024-01-18 | $29.36 | $29.55 | $29.30 | $29.54 | $29.54 | 137,803 |
| 2024-01-17 | $29.29 | $29.32 | $29.15 | $29.29 | $29.29 | 44,839 |
| 2024-01-16 | $29.49 | $29.55 | $29.32 | $29.46 | $29.46 | 40,203 |
| 2024-01-12 | $29.65 | $29.66 | $29.47 | $29.57 | $29.57 | 27,620 |
| 2024-01-11 | $29.59 | $29.59 | $29.31 | $29.51 | $29.51 | 14,677 |
| 2024-01-10 | $29.39 | $29.55 | $29.36 | $29.52 | $29.52 | 36,366 |
| 2024-01-09 | $29.26 | $29.43 | $29.18 | $29.32 | $29.32 | 751,198 |
| 2024-01-08 | $29.01 | $29.37 | $29.01 | $29.37 | $29.37 | 7,295 |
| 2024-01-05 | $29.00 | $29.00 | $28.90 | $28.96 | $28.96 | 18,602 |
| 2024-01-04 | $28.99 | $29.12 | $28.90 | $28.90 | $28.90 | 8,183 |
| 2024-01-03 | $29.05 | $29.11 | $28.98 | $28.98 | $28.98 | 21,828 |
| 2024-01-02 | $29.24 | $29.24 | $29.10 | $29.19 | $29.19 | 18,285 |
| 2023-12-29 | $29.47 | $29.47 | $29.28 | $29.40 | $29.40 | 8,554 |
| 2023-12-28 | $29.51 | $29.52 | $29.46 | $29.46 | $29.46 | 14,213 |
| 2023-12-27 | $29.43 | $29.44 | $29.37 | $29.41 | $29.41 | 9,725 |
| 2023-12-26 | $29.35 | $29.41 | $29.34 | $29.41 | $29.41 | 6,995 |
| 2023-12-22 | $29.34 | $29.39 | $29.25 | $29.28 | $29.28 | 16,701 |
| 2023-12-21 | $29.19 | $29.25 | $29.04 | $29.25 | $29.25 | 12,983 |
| 2023-12-20 | $29.39 | $29.42 | $28.98 | $28.98 | $28.98 | 16,752 |
| 2023-12-19 | $29.37 | $29.49 | $29.37 | $29.49 | $29.36 | 14,308 |
| 2023-12-18 | $29.32 | $29.36 | $29.27 | $29.34 | $29.22 | 77,529 |
| 2023-12-15 | $29.18 | $29.20 | $29.11 | $29.18 | $29.06 | 12,293 |
| 2023-12-14 | $29.30 | $29.30 | $28.99 | $29.16 | $29.04 | 14,117 |
| 2023-12-13 | $28.78 | $29.10 | $28.72 | $29.10 | $28.98 | 208,917 |
| 2023-12-12 | $28.62 | $28.72 | $28.60 | $28.71 | $28.60 | 15,191 |
| 2023-12-11 | $28.45 | $28.55 | $28.42 | $28.55 | $28.43 | 18,236 |
| 2023-12-08 | $28.27 | $28.42 | $28.27 | $28.40 | $28.28 | 8,609 |
| 2023-12-07 | $28.18 | $28.29 | $28.17 | $28.28 | $28.16 | 16,432 |
| 2023-12-06 | $28.37 | $28.37 | $28.10 | $28.11 | $27.99 | 529,386 |
| 2023-12-05 | $28.11 | $28.23 | $28.11 | $28.18 | $28.06 | 9,360 |
| 2023-12-04 | $28.21 | $28.21 | $28.07 | $28.19 | $28.07 | 14,993 |
| 2023-12-01 | $28.21 | $28.35 | $28.21 | $28.35 | $28.35 | 6,803 |
| 2023-11-30 | $28.08 | $28.18 | $28.03 | $28.18 | $28.18 | 11,303 |
| 2023-11-29 | $28.30 | $28.32 | $28.06 | $28.07 | $28.07 | 60,532 |
| 2023-11-28 | $28.13 | $28.23 | $28.09 | $28.14 | $28.14 | 53,701 |
| 2023-11-27 | $28.03 | $28.18 | $28.03 | $28.15 | $28.15 | 8,594 |
| 2023-11-24 | $28.17 | $28.18 | $28.15 | $28.17 | $28.17 | 7,818 |
| 2023-11-22 | $28.21 | $28.21 | $28.14 | $28.17 | $28.17 | 8,943 |
| 2023-11-21 | $28.05 | $28.07 | $27.99 | $28.06 | $28.06 | 11,200 |
| 2023-11-20 | $27.84 | $28.12 | $27.84 | $28.05 | $28.05 | 10,521 |
| 2023-11-17 | $27.91 | $27.91 | $27.79 | $27.84 | $27.84 | 7,290 |
| 2023-11-16 | $27.81 | $27.84 | $27.69 | $27.82 | $27.82 | 725,034 |
| 2023-11-15 | $27.76 | $27.85 | $27.72 | $27.75 | $27.75 | 27,178 |
| 2023-11-14 | $27.65 | $27.79 | $27.64 | $27.71 | $27.71 | 30,611 |
| 2023-11-13 | $27.14 | $27.29 | $27.14 | $27.22 | $27.22 | 17,797 |
| 2023-11-10 | $26.95 | $27.24 | $26.89 | $27.23 | $27.23 | 2,181 |
| 2023-11-09 | $27.03 | $27.08 | $26.80 | $26.85 | $26.85 | 98,581 |
| 2023-11-08 | $27.05 | $27.05 | $27.02 | $27.02 | $27.02 | 1,005 |
| 2023-11-07 | $26.92 | $27.01 | $26.92 | $26.96 | $26.96 | 11,462 |
| 2023-11-06 | $26.91 | $26.91 | $26.83 | $26.85 | $26.85 | 3,906 |
| 2023-11-03 | $26.75 | $26.84 | $26.75 | $26.80 | $26.80 | 56,511 |
| 2023-11-02 | $26.38 | $26.57 | $26.38 | $26.57 | $26.57 | 97,553 |
| 2023-11-01 | $25.87 | $26.09 | $25.87 | $26.09 | $26.09 | 1,010 |
| 2023-10-31 | $25.66 | $25.78 | $25.62 | $25.78 | $25.78 | 1,362 |
| 2023-10-30 | $25.59 | $25.67 | $25.58 | $25.65 | $25.65 | 1,261 |
| 2023-10-27 | $25.55 | $25.55 | $25.31 | $25.32 | $25.32 | 1,245 |
| 2023-10-26 | $25.68 | $25.69 | $25.36 | $25.41 | $25.41 | 17,603 |
| 2023-10-25 | $25.89 | $25.98 | $25.74 | $25.74 | $25.74 | 29,992 |
| 2023-10-24 | $26.07 | $26.15 | $26.02 | $26.15 | $26.15 | 2,595 |
| 2023-10-23 | $26.00 | $26.04 | $25.92 | $25.92 | $25.92 | 869 |
| 2023-10-20 | $26.25 | $26.27 | $25.97 | $25.97 | $25.97 | 2,505 |
| 2023-10-19 | $26.54 | $26.56 | $26.28 | $26.32 | $26.32 | 2,893 |
| 2023-10-18 | $26.64 | $26.67 | $26.51 | $26.51 | $26.51 | 3,204 |
| 2023-10-17 | $26.71 | $26.91 | $26.71 | $26.85 | $26.85 | 1,106 |
| 2023-10-16 | $26.73 | $26.90 | $26.73 | $26.90 | $26.90 | 1,034 |
| 2023-10-13 | $26.80 | $26.80 | $26.53 | $26.58 | $26.58 | 1,802 |
| 2023-10-12 | $26.94 | $26.94 | $26.72 | $26.72 | $26.72 | 7,345 |
| 2023-10-11 | $26.80 | $26.88 | $26.76 | $26.88 | $26.88 | 17,388 |
| 2023-10-10 | $26.74 | $26.89 | $26.74 | $26.75 | $26.75 | 8,183 |
| 2023-10-09 | $26.39 | $26.62 | $26.38 | $26.60 | $26.60 | 6,483 |
| 2023-10-06 | $26.03 | $26.52 | $26.02 | $26.46 | $26.46 | 9,723 |
| 2023-10-05 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 236 |
| 2023-10-04 | $26.01 | $26.16 | $26.01 | $26.16 | $26.16 | 725 |
| 2023-10-03 | $26.00 | $26.00 | $25.86 | $25.91 | $25.91 | 2,673 |
| 2023-10-02 | $26.30 | $26.32 | $26.23 | $26.32 | $26.32 | 1,659 |
| 2023-09-29 | $26.29 | $26.37 | $26.29 | $26.30 | $26.30 | 699 |
| 2023-09-28 | $26.21 | $26.44 | $26.21 | $26.37 | $26.37 | 1,102 |
| 2023-09-27 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 200 |
| 2023-09-26 | $26.45 | $26.45 | $26.20 | $26.23 | $26.23 | 3,507 |
| 2023-09-25 | $26.56 | $26.61 | $26.53 | $26.60 | $26.60 | 5,561 |
| 2023-09-22 | $26.61 | $26.69 | $26.51 | $26.51 | $26.51 | 3,700 |
| 2023-09-21 | $26.83 | $26.83 | $26.55 | $26.56 | $26.56 | 4,788 |
| 2023-09-20 | $27.29 | $27.29 | $27.00 | $27.00 | $27.00 | 3,024 |
| 2023-09-19 | $27.20 | $27.25 | $27.20 | $27.25 | $27.25 | 1,072 |
| 2023-09-18 | $27.26 | $27.33 | $27.25 | $27.29 | $27.29 | 2,379 |
| 2023-09-15 | $27.47 | $27.47 | $27.26 | $27.27 | $27.27 | 2,164 |
| 2023-09-14 | $27.52 | $27.65 | $27.50 | $27.61 | $27.61 | 1,925 |
| 2023-09-13 | $27.42 | $27.45 | $27.40 | $27.40 | $27.40 | 2,078 |
| 2023-09-12 | $27.49 | $27.49 | $27.36 | $27.37 | $27.37 | 3,274 |
| 2023-09-11 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 812 |
| 2023-09-08 | $27.34 | $27.34 | $27.30 | $27.32 | $27.32 | 3,908 |
| 2023-09-07 | $27.25 | $27.30 | $27.25 | $27.28 | $27.28 | 962 |
| 2023-09-06 | $27.34 | $27.35 | $27.34 | $27.35 | $27.35 | 174 |
| 2023-09-05 | $27.60 | $27.62 | $27.55 | $27.55 | $27.55 | 1,363 |
| 2023-09-01 | $27.80 | $27.80 | $27.61 | $27.64 | $27.64 | 4,519 |
| 2023-08-31 | $27.68 | $27.68 | $27.59 | $27.62 | $27.62 | 15,151 |
| 2023-08-30 | $27.58 | $27.61 | $27.57 | $27.59 | $27.59 | 23,043 |
| 2023-08-29 | $27.28 | $27.46 | $27.26 | $27.46 | $27.46 | 903 |
| 2023-08-28 | $27.02 | $27.08 | $26.97 | $27.08 | $27.08 | 5,567 |
| 2023-08-25 | $26.74 | $26.91 | $26.74 | $26.91 | $26.91 | 433 |
| 2023-08-24 | $26.97 | $26.97 | $26.76 | $26.76 | $26.76 | 5,666 |
| 2023-08-23 | $26.89 | $27.11 | $26.89 | $27.09 | $27.09 | 2,568 |
| 2023-08-22 | $26.80 | $26.84 | $26.80 | $26.81 | $26.81 | 6,432 |
| 2023-08-21 | $26.81 | $26.90 | $26.73 | $26.90 | $26.90 | 22,721 |
| 2023-08-18 | $26.65 | $26.69 | $26.65 | $26.69 | $26.69 | 12,880 |
| 2023-08-17 | $26.98 | $26.98 | $26.65 | $26.70 | $26.70 | 7,848 |
| 2023-08-16 | $27.14 | $27.14 | $26.92 | $26.92 | $26.92 | 4,416 |
| 2023-08-15 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 198 |
| 2023-08-14 | $27.20 | $27.37 | $27.20 | $27.37 | $27.37 | 17,217 |
| 2023-08-11 | $27.24 | $27.25 | $27.20 | $27.20 | $27.20 | 480 |
| 2023-08-10 | $27.40 | $27.40 | $27.25 | $27.27 | $27.27 | 1,522 |
| 2023-08-09 | $27.36 | $27.44 | $27.25 | $27.25 | $27.25 | 7,983 |
| 2023-08-08 | $27.31 | $27.46 | $27.27 | $27.46 | $27.46 | 1,608 |
| 2023-08-07 | $27.38 | $27.54 | $27.38 | $27.54 | $27.54 | 1,511 |
| 2023-08-04 | $27.58 | $27.62 | $27.29 | $27.29 | $27.29 | 4,496 |
| 2023-08-03 | $27.46 | $27.49 | $27.44 | $27.45 | $27.45 | 2,553 |
| 2023-08-02 | $27.66 | $27.66 | $27.47 | $27.49 | $27.49 | 3,663 |
| 2023-08-01 | $27.76 | $27.90 | $27.76 | $27.87 | $27.87 | 8,554 |
| 2023-07-31 | $27.94 | $27.94 | $27.86 | $27.89 | $27.89 | 6,451 |
| 2023-07-28 | $27.89 | $27.91 | $27.85 | $27.89 | $27.89 | 2,654 |
| 2023-07-27 | $27.96 | $27.96 | $27.61 | $27.61 | $27.61 | 12,723 |
| 2023-07-26 | $27.76 | $27.85 | $27.69 | $27.75 | $27.75 | 3,436 |
| 2023-07-25 | $27.69 | $27.83 | $27.69 | $27.76 | $27.76 | 7,507 |
| 2023-07-24 | $27.65 | $27.66 | $27.65 | $27.65 | $27.65 | 1,519 |
| 2023-07-21 | $27.58 | $27.58 | $27.57 | $27.57 | $27.57 | 377 |
| 2023-07-20 | $27.70 | $27.70 | $27.55 | $27.56 | $27.56 | 3,228 |
| 2023-07-19 | $27.85 | $27.85 | $27.75 | $27.79 | $27.79 | 1,892 |
| 2023-07-18 | $27.53 | $27.74 | $27.53 | $27.71 | $27.71 | 8,580 |
| 2023-07-17 | $27.44 | $27.52 | $27.44 | $27.52 | $27.52 | 22,975 |
| 2023-07-14 | $27.43 | $27.48 | $27.38 | $27.38 | $27.38 | 4,301 |
| 2023-07-13 | $27.33 | $27.43 | $27.33 | $27.41 | $27.41 | 8,962 |
| 2023-07-12 | $27.10 | $27.21 | $27.10 | $27.14 | $27.14 | 4,140 |
| 2023-07-11 | $26.80 | $26.93 | $26.80 | $26.93 | $26.93 | 2,980 |
| 2023-07-10 | $26.65 | $26.74 | $26.65 | $26.73 | $26.73 | 8,174 |
| 2023-07-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 140 |
| 2023-07-06 | $26.68 | $26.78 | $26.68 | $26.78 | $26.78 | 1,508 |
| 2023-07-05 | $26.92 | $27.01 | $26.92 | $26.98 | $26.98 | 1,259 |
| 2023-07-03 | $26.99 | $27.02 | $26.98 | $27.02 | $27.02 | 413 |
| 2023-06-30 | $26.98 | $27.04 | $26.94 | $27.04 | $27.04 | 4,584 |
| 2023-06-29 | $26.64 | $26.67 | $26.64 | $26.67 | $26.67 | 322 |
| 2023-06-28 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 12 |
| 2023-06-27 | $26.57 | $26.57 | $26.54 | $26.54 | $26.54 | 578 |
| 2023-06-26 | $26.35 | $26.35 | $26.25 | $26.25 | $26.25 | 665 |
| 2023-06-23 | $26.40 | $26.40 | $26.36 | $26.38 | $26.38 | 2,577 |
| 2023-06-22 | $26.49 | $26.55 | $26.44 | $26.55 | $26.55 | 2,957 |
| 2023-06-21 | $26.49 | $26.53 | $26.42 | $26.45 | $26.45 | 6,737 |
| 2023-06-20 | $26.55 | $26.65 | $26.54 | $26.60 | $26.60 | 29,595 |
| 2023-06-16 | $27.02 | $27.02 | $26.70 | $26.70 | $26.70 | 264 |
| 2023-06-15 | $26.73 | $26.80 | $26.73 | $26.80 | $26.80 | 1,893 |
| 2023-06-14 | $26.53 | $26.53 | $26.30 | $26.46 | $26.46 | 1,114 |
| 2023-06-13 | $26.45 | $26.48 | $26.39 | $26.44 | $26.44 | 2,289 |
| 2023-06-12 | $26.10 | $26.27 | $26.10 | $26.27 | $26.27 | 3,660 |
| 2023-06-09 | $26.17 | $26.17 | $26.06 | $26.06 | $26.06 | 1,226 |
| 2023-06-08 | $25.96 | $26.03 | $25.96 | $26.03 | $26.03 | 516 |
| 2023-06-07 | $25.86 | $25.88 | $25.84 | $25.84 | $25.84 | 291 |
| 2023-06-06 | $25.95 | $26.01 | $25.94 | $26.01 | $26.01 | 2,395 |
| 2023-06-05 | $26.01 | $26.07 | $25.95 | $25.95 | $25.95 | 3,305 |
| 2023-06-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2023-06-01 | $25.37 | $25.64 | $25.37 | $25.64 | $25.64 | 3,736 |
| 2023-05-31 | $25.35 | $25.40 | $25.35 | $25.40 | $25.40 | 304 |
| 2023-05-30 | $25.70 | $25.71 | $25.54 | $25.54 | $25.54 | 4,785 |
| 2023-05-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 211 |
| 2023-05-25 | $25.14 | $25.27 | $25.14 | $25.21 | $25.21 | 1,679 |
| 2023-05-24 | $24.89 | $24.94 | $24.89 | $24.91 | $24.91 | 646 |
| 2023-05-23 | $25.32 | $25.32 | $25.09 | $25.09 | $25.09 | 5,102 |
| 2023-05-22 | $25.42 | $25.42 | $25.38 | $25.38 | $25.38 | 2,010 |
| 2023-05-19 | $25.35 | $25.39 | $25.35 | $25.39 | $25.39 | 122 |
| 2023-05-18 | $25.31 | $25.42 | $25.30 | $25.42 | $25.42 | 1,267 |
| 2023-05-17 | $25.01 | $25.18 | $25.01 | $25.17 | $25.17 | 5,206 |
| 2023-05-16 | $24.95 | $24.95 | $24.88 | $24.88 | $24.88 | 604 |
| 2023-05-15 | $24.94 | $25.00 | $24.94 | $25.00 | $25.00 | 2,583 |
| 2023-05-12 | $25.01 | $25.01 | $24.90 | $24.92 | $24.92 | 3,107 |
| 2023-05-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 103 |
| 2023-05-10 | $25.09 | $25.09 | $24.90 | $24.99 | $24.99 | 4,392 |
| 2023-05-09 | $24.84 | $24.92 | $24.84 | $24.86 | $24.86 | 26,215 |
| 2023-05-08 | $24.93 | $24.97 | $24.93 | $24.97 | $24.97 | 2,743 |
| 2023-05-05 | $24.86 | $24.99 | $24.84 | $24.93 | $24.93 | 1,056 |
| 2023-05-04 | $24.60 | $24.62 | $24.48 | $24.48 | $24.48 | 2,321 |
| 2023-05-03 | $24.85 | $24.88 | $24.67 | $24.67 | $24.67 | 6,914 |
| 2023-05-02 | $24.98 | $24.98 | $24.68 | $24.84 | $24.84 | 10,863 |
| 2023-05-01 | $25.04 | $25.21 | $25.04 | $25.12 | $25.12 | 13,493 |
| 2023-04-28 | $24.83 | $25.09 | $24.83 | $25.09 | $25.09 | 1,002 |
| 2023-04-27 | $24.75 | $24.90 | $24.75 | $24.88 | $24.88 | 806 |
| 2023-04-26 | $24.53 | $24.53 | $24.37 | $24.42 | $24.42 | 15,585 |
| 2023-04-25 | $24.70 | $24.70 | $24.48 | $24.48 | $24.48 | 467 |
| 2023-04-24 | $24.82 | $24.85 | $24.75 | $24.85 | $24.85 | 708 |
| 2023-04-21 | $24.87 | $24.87 | $24.83 | $24.84 | $24.84 | 506 |
| 2023-04-20 | $24.82 | $24.88 | $24.75 | $24.80 | $24.80 | 842 |
| 2023-04-19 | $24.94 | $24.94 | $24.93 | $24.93 | $24.93 | 211 |
| 2023-04-18 | $24.86 | $24.93 | $24.85 | $24.93 | $24.93 | 2,080 |
| 2023-04-17 | $24.78 | $24.88 | $24.74 | $24.88 | $24.88 | 3,832 |
| 2023-04-14 | $24.93 | $24.93 | $24.72 | $24.81 | $24.81 | 2,283 |
| 2023-04-13 | $24.64 | $24.88 | $24.63 | $24.86 | $24.86 | 2,280 |
| 2023-04-12 | $24.65 | $24.76 | $24.52 | $24.52 | $24.52 | 2,228 |
| 2023-04-11 | $24.64 | $24.67 | $24.60 | $24.60 | $24.60 | 3,013 |
| 2023-04-10 | $24.46 | $24.60 | $24.43 | $24.60 | $24.60 | 1,045 |
| 2023-04-06 | $24.42 | $24.60 | $24.42 | $24.58 | $24.58 | 9,406 |
| 2023-04-05 | $24.38 | $24.48 | $24.38 | $24.48 | $24.48 | 412 |
| 2023-04-04 | $24.71 | $24.71 | $24.50 | $24.53 | $24.53 | 5,129 |
| 2023-04-03 | $24.52 | $24.68 | $24.52 | $24.68 | $24.68 | 335 |
| 2023-03-31 | $24.32 | $24.56 | $24.32 | $24.56 | $24.56 | 943 |
| 2023-03-30 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 58 |
| 2023-03-29 | $24.03 | $24.08 | $24.02 | $24.08 | $24.08 | 229 |
| 2023-03-28 | $23.72 | $23.75 | $23.72 | $23.75 | $23.75 | 1,707 |
| 2023-03-27 | $23.88 | $23.90 | $23.80 | $23.82 | $23.82 | 1,521 |
| 2023-03-24 | $23.53 | $23.76 | $23.53 | $23.76 | $23.76 | 423 |
| 2023-03-23 | $23.78 | $23.84 | $23.71 | $23.71 | $23.71 | 482 |
| 2023-03-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 68 |
| 2023-03-21 | $23.90 | $24.00 | $23.90 | $23.98 | $23.98 | 785 |
| 2023-03-20 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 190 |
| 2023-03-17 | $23.61 | $23.61 | $23.45 | $23.45 | $23.45 | 207 |
| 2023-03-16 | $23.15 | $23.70 | $23.15 | $23.70 | $23.70 | 2,550 |
| 2023-03-15 | $23.11 | $23.21 | $23.11 | $23.21 | $23.21 | 1,031 |
| 2023-03-14 | $23.38 | $23.40 | $23.28 | $23.40 | $23.40 | 3,176 |
| 2023-03-13 | $22.82 | $23.19 | $22.82 | $22.96 | $22.96 | 28,877 |
| 2023-03-10 | $23.17 | $23.17 | $22.99 | $23.04 | $23.04 | 255 |
| 2023-03-09 | $24.00 | $24.00 | $23.44 | $23.44 | $23.44 | 898 |
| 2023-03-08 | $23.89 | $23.90 | $23.83 | $23.87 | $23.87 | 1,209 |
| 2023-03-07 | $24.08 | $24.08 | $23.84 | $23.84 | $23.84 | 1,709 |
| 2023-03-06 | $24.22 | $24.31 | $24.19 | $24.19 | $24.19 | 3,783 |
| 2023-03-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1 |
| 2023-03-02 | $23.57 | $23.79 | $23.56 | $23.79 | $23.79 | 3,284 |
| 2023-03-01 | $23.55 | $23.58 | $23.55 | $23.58 | $23.58 | 301 |
| 2023-02-28 | $23.75 | $23.75 | $23.71 | $23.71 | $23.71 | 1,350 |
| 2023-02-27 | $23.91 | $23.93 | $23.74 | $23.74 | $23.74 | 2,316 |
| 2023-02-24 | $23.52 | $23.67 | $23.52 | $23.67 | $23.67 | 1,438 |
| 2023-02-23 | $23.94 | $23.94 | $23.93 | $23.93 | $23.93 | 2,220 |
| 2023-02-22 | $23.86 | $23.86 | $23.75 | $23.75 | $23.75 | 4,370 |
| 2023-02-21 | $24.03 | $24.03 | $23.80 | $23.80 | $23.80 | 1,266 |
| 2023-02-17 | $24.25 | $24.26 | $24.25 | $24.26 | $24.26 | 658 |
| 2023-02-16 | $24.40 | $24.40 | $24.36 | $24.36 | $24.36 | 270 |
| 2023-02-15 | $24.57 | $24.68 | $24.51 | $24.68 | $24.68 | 9,019 |
| 2023-02-14 | $24.74 | $24.74 | $24.45 | $24.67 | $24.67 | 1,205 |
| 2023-02-13 | $24.40 | $24.60 | $24.40 | $24.60 | $24.60 | 487 |
| 2023-02-10 | $24.24 | $24.33 | $24.24 | $24.33 | $24.33 | 543 |
| 2023-02-09 | $24.47 | $24.48 | $24.31 | $24.31 | $24.31 | 4,183 |
| 2023-02-08 | $24.59 | $24.59 | $24.50 | $24.50 | $24.50 | 1,248 |
| 2023-02-07 | $24.34 | $24.77 | $24.34 | $24.77 | $24.77 | 3,871 |
| 2023-02-06 | $24.48 | $24.48 | $24.40 | $24.40 | $24.40 | 795 |
| 2023-02-03 | $24.70 | $24.75 | $24.56 | $24.57 | $24.57 | 1,021 |
| 2023-02-02 | $24.83 | $24.83 | $24.70 | $24.79 | $24.79 | 1,445 |
| 2023-02-01 | $24.17 | $24.54 | $24.17 | $24.50 | $24.50 | 412 |
| 2023-01-31 | $24.04 | $24.21 | $24.04 | $24.21 | $24.21 | 467 |
| 2023-01-30 | $23.98 | $23.98 | $23.87 | $23.87 | $23.87 | 442 |
| 2023-01-27 | $24.21 | $24.30 | $24.19 | $24.19 | $24.19 | 622 |
| 2023-01-26 | $23.93 | $24.11 | $23.93 | $24.11 | $24.11 | 314 |
| 2023-01-25 | $23.68 | $23.82 | $23.68 | $23.82 | $23.82 | 421 |
| 2023-01-24 | $23.78 | $23.86 | $23.75 | $23.86 | $23.86 | 3,814 |
| 2023-01-23 | $23.86 | $23.99 | $23.86 | $23.87 | $23.87 | 3,311 |
| 2023-01-20 | $23.28 | $23.57 | $23.26 | $23.57 | $23.57 | 30,337 |
| 2023-01-19 | $23.24 | $23.26 | $23.18 | $23.18 | $23.18 | 328 |
| 2023-01-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 3 |
| 2023-01-17 | $23.74 | $23.74 | $23.68 | $23.68 | $23.68 | 2,758 |
| 2023-01-13 | $23.55 | $23.71 | $23.55 | $23.71 | $23.71 | 2,625 |
| 2023-01-12 | $23.50 | $23.66 | $23.50 | $23.58 | $23.58 | 1,472 |
| 2023-01-11 | $23.26 | $23.48 | $23.26 | $23.48 | $23.48 | 1,387 |
| 2023-01-10 | $23.04 | $23.18 | $23.04 | $23.18 | $23.18 | 2,239 |
| 2023-01-09 | $23.33 | $23.36 | $23.05 | $23.05 | $23.05 | 766 |
| 2023-01-06 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
| 2023-01-05 | $22.49 | $22.66 | $22.49 | $22.52 | $22.52 | 4,061 |
| 2023-01-04 | $22.80 | $22.88 | $22.71 | $22.78 | $22.78 | 3,443 |
| 2023-01-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 134 |
| 2022-12-30 | $22.68 | $22.72 | $22.68 | $22.72 | $22.72 | 6,341 |
| 2022-12-29 | $22.49 | $22.83 | $22.49 | $22.80 | $22.80 | 8,965 |
| 2022-12-28 | $22.63 | $22.63 | $22.40 | $22.40 | $22.40 | 4,809 |
| 2022-12-27 | $22.75 | $22.75 | $22.61 | $22.66 | $22.66 | 6,192 |
| 2022-12-23 | $22.58 | $22.75 | $22.58 | $22.75 | $22.75 | 492 |
| 2022-12-22 | $22.50 | $22.61 | $22.34 | $22.61 | $22.61 | 1,030 |
| 2022-12-21 | $22.75 | $22.95 | $22.75 | $22.95 | $22.95 | 1,352 |
| 2022-12-20 | $22.68 | $22.68 | $22.61 | $22.62 | $22.62 | 6,192 |
| 2022-12-19 | $22.93 | $22.93 | $22.84 | $22.84 | $22.57 | 1,816 |
| 2022-12-16 | $22.96 | $23.11 | $22.95 | $23.07 | $22.81 | 2,234 |
| 2022-12-15 | $23.28 | $23.34 | $23.22 | $23.30 | $23.03 | 2,936 |
| 2022-12-14 | $24.24 | $24.25 | $23.80 | $23.93 | $23.65 | 6,295 |
| 2022-12-13 | $24.38 | $24.38 | $24.01 | $24.05 | $23.77 | 6,764 |
| 2022-12-12 | $23.60 | $23.84 | $23.60 | $23.84 | $23.56 | 3,214 |
| 2022-12-09 | $23.69 | $23.69 | $23.52 | $23.52 | $23.25 | 2,201 |
| 2022-12-08 | $23.68 | $23.68 | $23.68 | $23.68 | $23.41 | 35 |
| 2022-12-07 | $23.53 | $23.58 | $23.48 | $23.52 | $23.52 | 4,425 |
| 2022-12-06 | $23.63 | $23.63 | $23.48 | $23.57 | $23.57 | 789 |
| 2022-12-05 | $24.15 | $24.15 | $23.88 | $23.90 | $23.90 | 3,247 |
| 2022-12-02 | $24.11 | $24.41 | $24.11 | $24.35 | $24.35 | 3,270 |
| 2022-12-01 | $24.42 | $24.42 | $24.39 | $24.39 | $24.39 | 2,122 |
| 2022-11-30 | $23.64 | $24.35 | $23.59 | $24.35 | $24.35 | 1,922 |
| 2022-11-29 | $23.70 | $23.70 | $23.62 | $23.62 | $23.62 | 2,216 |
| 2022-11-28 | $23.88 | $23.88 | $23.68 | $23.68 | $23.68 | 832 |
| 2022-11-25 | $24.08 | $24.08 | $24.05 | $24.05 | $24.05 | 2,187 |
| 2022-11-23 | $24.08 | $24.08 | $24.04 | $24.04 | $24.04 | 555 |
| 2022-11-22 | $23.81 | $23.90 | $23.81 | $23.90 | $23.90 | 16,390 |
| 2022-11-21 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 48 |
| 2022-11-18 | $23.53 | $23.63 | $23.53 | $23.63 | $23.63 | 4,687 |
| 2022-11-17 | $23.59 | $23.59 | $23.49 | $23.51 | $23.51 | 2,016 |
| 2022-11-16 | $23.73 | $23.73 | $23.65 | $23.65 | $23.65 | 1,364 |
| 2022-11-15 | $23.96 | $23.96 | $23.81 | $23.81 | $23.81 | 3,079 |
| 2022-11-14 | $23.79 | $23.79 | $23.61 | $23.61 | $23.61 | 254 |
| 2022-11-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 246 |
| 2022-11-10 | $23.25 | $23.59 | $23.25 | $23.59 | $23.59 | 9,868 |
| 2022-11-09 | $22.76 | $22.76 | $22.35 | $22.35 | $22.35 | 7,689 |
| 2022-11-08 | $22.70 | $22.94 | $22.62 | $22.85 | $22.85 | 23,537 |
| 2022-11-07 | $22.55 | $22.75 | $22.55 | $22.71 | $22.71 | 2,583 |
| 2022-11-04 | $22.48 | $22.48 | $22.36 | $22.46 | $22.46 | 8,249 |
| 2022-11-03 | $22.17 | $22.32 | $22.17 | $22.22 | $22.22 | 5,338 |
| 2022-11-02 | $23.18 | $23.18 | $22.46 | $22.46 | $22.46 | 454 |
| 2022-11-01 | $23.24 | $23.24 | $23.01 | $23.04 | $23.04 | 5,777 |
| 2022-10-31 | $23.12 | $23.22 | $23.12 | $23.16 | $23.16 | 33,910 |
| 2022-10-28 | $22.94 | $23.30 | $22.94 | $23.30 | $23.30 | 2,226 |
| 2022-10-27 | $22.77 | $22.77 | $22.71 | $22.71 | $22.71 | 207 |
| 2022-10-26 | $22.80 | $23.01 | $22.80 | $22.87 | $22.87 | 4,469 |
| 2022-10-25 | $22.74 | $23.05 | $22.74 | $23.05 | $23.05 | 1,991 |
| 2022-10-24 | $22.46 | $22.75 | $22.46 | $22.65 | $22.65 | 11,692 |
| 2022-10-21 | $22.31 | $22.39 | $22.31 | $22.39 | $22.39 | 126 |
| 2022-10-20 | $22.02 | $22.16 | $21.89 | $21.90 | $21.90 | 3,842 |
| 2022-10-19 | $22.25 | $22.25 | $21.93 | $22.06 | $22.06 | 3,936 |
| 2022-10-18 | $22.11 | $22.24 | $22.11 | $22.24 | $22.24 | 217 |
| 2022-10-17 | $21.98 | $22.04 | $21.98 | $22.00 | $22.00 | 222 |
| 2022-10-14 | $21.60 | $21.60 | $21.43 | $21.43 | $21.43 | 200 |
| 2022-10-13 | $20.96 | $22.01 | $20.96 | $21.95 | $21.95 | 2,568 |
| 2022-10-12 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
| 2022-10-11 | $21.52 | $21.52 | $21.43 | $21.46 | $21.46 | 754 |
| 2022-10-10 | $21.55 | $21.65 | $21.55 | $21.65 | $21.65 | 151 |
| 2022-10-07 | $21.94 | $21.94 | $21.81 | $21.81 | $21.81 | 623 |
| 2022-10-06 | $22.51 | $22.51 | $22.45 | $22.45 | $22.45 | 619 |
| 2022-10-05 | $22.50 | $22.77 | $22.49 | $22.66 | $22.66 | 4,073 |
| 2022-10-04 | $22.66 | $22.71 | $22.60 | $22.70 | $22.70 | 7,990 |
| 2022-10-03 | $21.94 | $22.02 | $21.94 | $22.02 | $22.02 | 237 |
| 2022-09-30 | $21.80 | $21.80 | $21.51 | $21.51 | $21.51 | 2,106 |
| 2022-09-29 | $21.70 | $21.82 | $21.65 | $21.82 | $21.82 | 1,061 |
| 2022-09-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 2,402 |
| 2022-09-27 | $21.69 | $21.84 | $21.69 | $21.84 | $21.84 | 2,402 |
| 2022-09-26 | $22.24 | $22.26 | $21.83 | $21.91 | $21.91 | 6,330 |
| 2022-09-23 | $22.23 | $22.23 | $21.87 | $22.06 | $22.06 | 8,710 |
| 2022-09-22 | $22.56 | $22.57 | $22.46 | $22.50 | $22.50 | 2,913 |
| 2022-09-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 69 |
| 2022-09-20 | $23.12 | $23.19 | $23.07 | $23.08 | $23.08 | 3,001 |
| 2022-09-19 | $23.12 | $23.33 | $23.12 | $23.33 | $23.33 | 1,159 |
| 2022-09-16 | $23.22 | $23.22 | $23.01 | $23.20 | $23.20 | 10,809 |
| 2022-09-15 | $23.57 | $23.64 | $23.38 | $23.41 | $23.41 | 8,177 |
| 2022-09-14 | $23.64 | $23.66 | $23.57 | $23.63 | $23.63 | 2,261 |
| 2022-09-13 | $24.02 | $24.02 | $23.57 | $23.57 | $23.57 | 1,773 |
| 2022-09-12 | $24.61 | $24.62 | $24.53 | $24.62 | $24.62 | 1,956 |
| 2022-09-09 | $24.30 | $24.40 | $24.30 | $24.37 | $24.37 | 3,300 |
| 2022-09-08 | $23.95 | $23.96 | $23.88 | $23.95 | $23.95 | 1,599 |
| 2022-09-07 | $23.37 | $23.83 | $23.37 | $23.81 | $23.81 | 3,553 |
| 2022-09-06 | $23.43 | $23.43 | $23.35 | $23.35 | $23.35 | 1,322 |
| 2022-09-02 | $23.57 | $23.57 | $23.39 | $23.44 | $23.44 | 11,094 |
| 2022-09-01 | $23.51 | $23.69 | $23.51 | $23.69 | $23.69 | 1,800 |
| 2022-08-31 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 497 |
| 2022-08-30 | $24.10 | $24.10 | $23.79 | $23.81 | $23.81 | 1,826 |
| 2022-08-29 | $24.14 | $24.20 | $24.12 | $24.12 | $24.12 | 1,682 |
| 2022-08-26 | $24.50 | $24.50 | $24.29 | $24.29 | $24.29 | 2,969 |
| 2022-08-25 | $24.99 | $25.11 | $24.99 | $25.11 | $25.11 | 2,087 |
| 2022-08-24 | $24.72 | $24.82 | $24.72 | $24.77 | $24.77 | 4,555 |
| 2022-08-23 | $24.74 | $24.74 | $24.69 | $24.69 | $24.69 | 507 |
| 2022-08-22 | $24.95 | $24.95 | $24.76 | $24.76 | $24.76 | 1,227 |
| 2022-08-19 | $25.32 | $25.32 | $25.31 | $25.31 | $25.31 | 1,471 |
| 2022-08-18 | $25.60 | $25.66 | $25.60 | $25.64 | $25.64 | 4,839 |
| 2022-08-17 | $25.60 | $25.71 | $25.59 | $25.61 | $25.61 | 9,055 |
| 2022-08-16 | $25.62 | $25.80 | $25.62 | $25.77 | $25.77 | 2,145 |
| 2022-08-15 | $25.67 | $25.75 | $25.67 | $25.72 | $25.72 | 1,441 |
| 2022-08-12 | $25.44 | $25.58 | $25.44 | $25.58 | $25.58 | 610 |
| 2022-08-11 | $25.37 | $25.39 | $25.15 | $25.15 | $25.15 | 4,578 |
| 2022-08-10 | $25.15 | $25.21 | $25.12 | $25.19 | $25.19 | 839 |
| 2022-08-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 95 |
| 2022-08-08 | $25.07 | $25.07 | $24.77 | $24.78 | $24.78 | 5,937 |
| 2022-08-05 | $24.77 | $24.82 | $24.77 | $24.82 | $24.82 | 232 |
| 2022-08-04 | $24.92 | $24.92 | $24.86 | $24.87 | $24.87 | 1,587 |
| 2022-08-03 | $24.78 | $24.91 | $24.78 | $24.89 | $24.89 | 10,577 |
| 2022-08-02 | $24.55 | $24.55 | $24.47 | $24.47 | $24.47 | 423 |
| 2022-08-01 | $24.66 | $24.66 | $24.61 | $24.61 | $24.61 | 731 |
| 2022-07-29 | $24.55 | $24.69 | $24.55 | $24.69 | $24.69 | 2,177 |
| 2022-07-28 | $23.89 | $24.34 | $23.88 | $24.32 | $24.32 | 21,006 |
| 2022-07-27 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 52 |
| 2022-07-26 | $23.52 | $23.52 | $23.36 | $23.41 | $23.41 | 919 |
| 2022-07-25 | $23.62 | $23.68 | $23.62 | $23.68 | $23.68 | 105 |
| 2022-07-22 | $23.69 | $23.69 | $23.53 | $23.66 | $23.66 | 2,170 |
| 2022-07-21 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 82 |
| 2022-07-20 | $23.65 | $23.65 | $23.64 | $23.64 | $23.64 | 154 |
| 2022-07-19 | $23.29 | $23.48 | $23.29 | $23.48 | $23.48 | 139 |
| 2022-07-18 | $22.94 | $22.94 | $22.83 | $22.83 | $22.83 | 3,098 |
| 2022-07-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 52 |
| 2022-07-14 | $22.17 | $22.58 | $22.17 | $22.58 | $22.58 | 1,896 |
| 2022-07-13 | $22.64 | $22.67 | $22.64 | $22.67 | $22.67 | 180 |
| 2022-07-12 | $22.89 | $22.89 | $22.76 | $22.76 | $22.76 | 3,730 |
| 2022-07-11 | $23.00 | $23.00 | $22.94 | $22.94 | $22.94 | 264 |
| 2022-07-08 | $23.31 | $23.31 | $23.27 | $23.27 | $23.27 | 101 |
| 2022-07-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2 |
| 2022-07-06 | $22.73 | $22.93 | $22.73 | $22.91 | $22.91 | 2,011 |
| 2022-07-05 | $22.35 | $22.82 | $22.35 | $22.82 | $22.82 | 1,425 |
| 2022-07-01 | $22.46 | $22.75 | $22.46 | $22.75 | $22.75 | 126 |
| 2022-06-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 41 |
| 2022-06-29 | $22.70 | $22.74 | $22.70 | $22.74 | $22.74 | 1,279 |
| 2022-06-28 | $23.45 | $23.45 | $22.73 | $22.73 | $22.73 | 3,582 |
| 2022-06-27 | $23.30 | $23.30 | $23.16 | $23.19 | $23.19 | 3,445 |
| 2022-06-24 | $23.14 | $23.28 | $23.14 | $23.28 | $23.28 | 1,193 |
| 2022-06-23 | $22.58 | $22.58 | $22.35 | $22.57 | $22.57 | 2,196 |
| 2022-06-22 | $22.47 | $22.56 | $22.38 | $22.40 | $22.40 | 1,886 |
| 2022-06-21 | $22.21 | $22.42 | $22.21 | $22.37 | $22.37 | 3,547 |
| 2022-06-17 | $21.66 | $21.87 | $21.66 | $21.87 | $21.87 | 368 |
| 2022-06-16 | $21.77 | $21.88 | $21.73 | $21.73 | $21.73 | 2,160 |
| 2022-06-15 | $22.33 | $22.55 | $22.33 | $22.52 | $22.52 | 233 |
| 2022-06-14 | $22.30 | $22.30 | $22.12 | $22.14 | $22.14 | 2,305 |
| 2022-06-13 | $22.30 | $22.30 | $22.19 | $22.19 | $22.19 | 626 |
| 2022-06-10 | $23.30 | $23.30 | $23.18 | $23.18 | $23.18 | 376 |
| 2022-06-09 | $24.28 | $24.34 | $23.87 | $23.87 | $23.87 | 390 |
| 2022-06-08 | $24.64 | $24.66 | $24.44 | $24.44 | $24.44 | 1,267 |
| 2022-06-07 | $24.32 | $24.70 | $24.32 | $24.70 | $24.70 | 3,911 |
| 2022-06-06 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2022-06-03 | $24.34 | $24.37 | $24.34 | $24.37 | $24.37 | 146 |
| 2022-06-02 | $24.49 | $24.78 | $24.49 | $24.78 | $24.78 | 521 |
| 2022-06-01 | $24.16 | $24.40 | $24.16 | $24.29 | $24.29 | 1,449 |
| 2022-05-31 | $24.50 | $24.54 | $24.44 | $24.44 | $24.44 | 1,573 |
| 2022-05-27 | $24.37 | $24.55 | $24.37 | $24.55 | $24.55 | 1,038 |
| 2022-05-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 270 |
| 2022-05-25 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 71 |
| 2022-05-24 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 109 |
| 2022-05-23 | $23.25 | $23.52 | $23.23 | $23.49 | $23.49 | 2,843 |
| 2022-05-20 | $22.70 | $23.04 | $22.70 | $23.04 | $23.04 | 143 |
| 2022-05-19 | $23.14 | $23.14 | $23.09 | $23.09 | $23.09 | 1,131 |
| 2022-05-18 | $23.50 | $23.50 | $23.14 | $23.14 | $23.14 | 246 |
| 2022-05-17 | $23.96 | $24.11 | $23.96 | $24.11 | $24.11 | 100 |
| 2022-05-16 | $23.70 | $23.82 | $23.55 | $23.64 | $23.64 | 2,705 |
| 2022-05-13 | $23.74 | $23.84 | $23.69 | $23.75 | $23.75 | 937 |
| 2022-05-12 | $22.99 | $23.11 | $22.83 | $23.11 | $23.11 | 4,064 |
| 2022-05-11 | $23.59 | $23.59 | $23.19 | $23.19 | $23.19 | 911 |
| 2022-05-10 | $23.41 | $23.60 | $23.40 | $23.60 | $23.60 | 9,597 |
| 2022-05-09 | $24.00 | $24.00 | $23.55 | $23.55 | $23.55 | 5,033 |
| 2022-05-06 | $24.39 | $24.49 | $24.06 | $24.37 | $24.37 | 4,819 |
| 2022-05-05 | $24.57 | $24.59 | $24.40 | $24.50 | $24.50 | 2,034 |
| 2022-05-04 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 313 |
| 2022-05-03 | $24.70 | $24.71 | $24.70 | $24.71 | $24.71 | 557 |
| 2022-05-02 | $24.48 | $24.59 | $24.34 | $24.59 | $24.59 | 5,303 |
| 2022-04-29 | $24.78 | $24.78 | $24.45 | $24.45 | $24.45 | 1,208 |
| 2022-04-28 | $24.95 | $25.37 | $24.95 | $25.37 | $25.37 | 197 |
| 2022-04-27 | $24.79 | $24.79 | $24.77 | $24.77 | $24.77 | 381 |
| 2022-04-26 | $24.91 | $24.91 | $24.71 | $24.71 | $24.71 | 749 |
| 2022-04-25 | $25.13 | $25.23 | $24.96 | $25.23 | $25.23 | 3,742 |
| 2022-04-22 | $25.69 | $25.69 | $25.27 | $25.27 | $25.27 | 1,229 |
| 2022-04-21 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 94 |
| 2022-04-20 | $26.59 | $26.59 | $26.42 | $26.42 | $26.42 | 504 |
| 2022-04-19 | $26.37 | $26.50 | $26.37 | $26.45 | $26.45 | 1,050 |
| 2022-04-18 | $25.98 | $26.08 | $25.90 | $25.99 | $25.99 | 4,179 |
| 2022-04-14 | $26.14 | $26.14 | $26.08 | $26.08 | $26.08 | 713 |
| 2022-04-13 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 6 |
| 2022-04-12 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 97 |
| 2022-04-11 | $26.34 | $26.34 | $26.18 | $26.18 | $26.18 | 910 |
| 2022-04-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 4 |
| 2022-04-07 | $26.63 | $26.74 | $26.60 | $26.74 | $26.74 | 2,304 |
| 2022-04-06 | $26.64 | $26.67 | $26.50 | $26.67 | $26.67 | 4,383 |
| 2022-04-05 | $27.13 | $27.13 | $26.90 | $26.90 | $26.90 | 427 |
| 2022-04-04 | $27.18 | $27.25 | $27.18 | $27.25 | $27.25 | 1,743 |
| 2022-04-01 | $26.87 | $27.04 | $26.87 | $27.04 | $27.04 | 817 |
| 2022-03-31 | $27.35 | $27.35 | $27.01 | $27.01 | $27.01 | 173 |
| 2022-03-30 | $27.46 | $27.46 | $27.31 | $27.34 | $27.34 | 443 |
| 2022-03-29 | $27.47 | $27.57 | $27.37 | $27.54 | $27.54 | 2,788 |
| 2022-03-28 | $26.90 | $27.16 | $26.90 | $27.16 | $27.16 | 358 |
| 2022-03-25 | $26.94 | $26.97 | $26.82 | $26.97 | $26.97 | 761 |
| 2022-03-24 | $26.74 | $26.84 | $26.73 | $26.84 | $26.84 | 937 |
| 2022-03-23 | $26.73 | $26.73 | $26.51 | $26.51 | $26.51 | 3,520 |
| 2022-03-22 | $26.50 | $26.83 | $26.50 | $26.82 | $26.82 | 7,944 |
| 2022-03-21 | $26.58 | $26.58 | $26.47 | $26.51 | $26.51 | 636 |
| 2022-03-18 | $26.22 | $26.55 | $26.17 | $26.55 | $26.55 | 629 |
| 2022-03-17 | $26.05 | $26.19 | $26.05 | $26.19 | $26.19 | 234 |
| 2022-03-16 | $25.57 | $25.88 | $25.57 | $25.88 | $25.88 | 177 |
| 2022-03-15 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 106 |
| 2022-03-14 | $25.07 | $25.07 | $24.74 | $24.76 | $24.76 | 710 |
| 2022-03-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 26 |
| 2022-03-10 | $25.27 | $25.29 | $25.26 | $25.29 | $25.29 | 304 |
| 2022-03-09 | $25.42 | $25.43 | $25.37 | $25.37 | $25.37 | 334 |
| 2022-03-08 | $24.89 | $25.11 | $24.69 | $24.69 | $24.69 | 3,389 |
| 2022-03-07 | $25.57 | $25.57 | $24.85 | $24.85 | $24.85 | 1,542 |
| 2022-03-04 | $25.67 | $25.67 | $25.45 | $25.62 | $25.62 | 1,525 |
| 2022-03-03 | $25.96 | $26.10 | $25.90 | $25.90 | $25.90 | 331 |
| 2022-03-02 | $25.90 | $26.18 | $25.90 | $26.12 | $26.12 | 1,129 |
| 2022-03-01 | $26.11 | $26.11 | $25.64 | $25.64 | $25.64 | 1,640 |
| 2022-02-28 | $25.87 | $26.17 | $25.87 | $26.09 | $26.09 | 1,848 |
| 2022-02-25 | $25.70 | $26.15 | $25.70 | $26.15 | $26.15 | 5,849 |
| 2022-02-24 | $24.54 | $25.60 | $24.54 | $25.60 | $25.60 | 1,599 |
| 2022-02-23 | $25.83 | $25.83 | $25.20 | $25.20 | $25.20 | 2,999 |
| 2022-02-22 | $25.80 | $25.87 | $25.63 | $25.69 | $25.69 | 10,353 |
| 2022-02-18 | $25.92 | $25.96 | $25.92 | $25.96 | $25.96 | 286 |
| 2022-02-17 | $26.34 | $26.37 | $26.14 | $26.14 | $26.14 | 339 |
| 2022-02-16 | $26.55 | $26.72 | $26.52 | $26.72 | $26.72 | 483 |
| 2022-02-15 | $26.67 | $26.68 | $26.54 | $26.68 | $26.68 | 8,854 |
| 2022-02-14 | $26.31 | $26.31 | $26.29 | $26.29 | $26.29 | 2,080 |
| 2022-02-11 | $26.92 | $27.01 | $26.40 | $26.40 | $26.40 | 1,520 |
| 2022-02-10 | $27.30 | $27.30 | $26.92 | $26.92 | $26.92 | 3,560 |
| 2022-02-09 | $27.30 | $27.36 | $27.29 | $27.36 | $27.36 | 2,542 |
| 2022-02-08 | $26.72 | $27.00 | $26.72 | $27.00 | $27.00 | 1,034 |
| 2022-02-07 | $26.87 | $27.00 | $26.73 | $26.73 | $26.73 | 1,694 |
| 2022-02-04 | $26.65 | $26.97 | $26.65 | $26.89 | $26.89 | 465 |
| 2022-02-03 | $26.99 | $26.99 | $26.68 | $26.69 | $26.69 | 1,013 |
| 2022-02-02 | $27.27 | $27.40 | $27.21 | $27.40 | $27.40 | 16,187 |
| 2022-02-01 | $26.83 | $27.10 | $26.83 | $27.10 | $27.10 | 3,032 |
| 2022-01-31 | $26.58 | $26.87 | $26.58 | $26.87 | $26.87 | 4,886 |
| 2022-01-28 | $25.72 | $26.34 | $25.72 | $26.34 | $26.34 | 4,334 |
| 2022-01-27 | $26.15 | $26.15 | $25.70 | $25.73 | $25.73 | 1,245 |
| 2022-01-26 | $26.25 | $26.34 | $25.80 | $25.80 | $25.80 | 1,219 |
| 2022-01-25 | $25.65 | $26.07 | $25.65 | $25.86 | $25.86 | 603 |
| 2022-01-24 | $25.71 | $26.18 | $25.13 | $26.18 | $26.18 | 6,137 |
| 2022-01-21 | $26.62 | $26.62 | $26.18 | $26.18 | $26.18 | 3,160 |
| 2022-01-20 | $27.21 | $27.32 | $26.66 | $26.66 | $26.66 | 5,407 |
| 2022-01-19 | $27.31 | $27.40 | $26.99 | $26.99 | $26.99 | 3,017 |
| 2022-01-18 | $27.36 | $27.36 | $27.18 | $27.18 | $27.18 | 3,281 |
| 2022-01-14 | $27.46 | $27.69 | $27.46 | $27.69 | $27.69 | 421 |
| 2022-01-13 | $28.00 | $28.00 | $27.62 | $27.62 | $27.62 | 693 |
| 2022-01-12 | $28.04 | $28.04 | $28.03 | $28.03 | $28.03 | 109 |
| 2022-01-11 | $27.64 | $27.95 | $27.64 | $27.93 | $27.93 | 5,196 |
| 2022-01-10 | $27.45 | $27.67 | $27.28 | $27.67 | $27.67 | 6,943 |
| 2022-01-07 | $27.85 | $27.85 | $27.79 | $27.79 | $27.79 | 1,596 |
| 2022-01-06 | $27.98 | $27.98 | $27.86 | $27.86 | $27.86 | 3,062 |
| 2022-01-05 | $28.40 | $28.40 | $27.90 | $27.91 | $27.91 | 3,825 |
| 2022-01-04 | $28.59 | $28.59 | $28.40 | $28.44 | $28.44 | 1,098 |
| 2022-01-03 | $28.25 | $28.43 | $28.23 | $28.41 | $28.41 | 3,721 |
| 2021-12-31 | $28.35 | $28.35 | $28.27 | $28.27 | $28.27 | 1,389 |
| 2021-12-30 | $28.48 | $28.48 | $28.34 | $28.34 | $28.34 | 2,570 |
| 2021-12-29 | $28.38 | $28.45 | $28.38 | $28.44 | $28.44 | 1,556 |
| 2021-12-28 | $28.47 | $28.48 | $28.38 | $28.38 | $28.38 | 3,317 |
| 2021-12-27 | $28.12 | $28.41 | $28.12 | $28.41 | $28.41 | 4,690 |
| 2021-12-23 | $27.98 | $28.10 | $27.98 | $28.07 | $28.07 | 3,068 |
| 2021-12-22 | $27.66 | $27.87 | $27.66 | $27.87 | $27.87 | 1,409 |
| 2021-12-21 | $27.35 | $27.59 | $27.35 | $27.59 | $27.59 | 2,067 |
| 2021-12-20 | $27.03 | $27.09 | $26.90 | $27.09 | $27.09 | 1,379 |
| 2021-12-17 | $27.58 | $27.63 | $27.53 | $27.53 | $27.41 | 2,263 |
| 2021-12-16 | $28.09 | $28.09 | $27.84 | $27.84 | $27.71 | 249 |
| 2021-12-15 | $27.55 | $28.02 | $27.50 | $28.02 | $27.89 | 1,857 |
| 2021-12-14 | $27.55 | $27.55 | $27.54 | $27.54 | $27.41 | 159 |
| 2021-12-13 | $27.78 | $27.80 | $27.76 | $27.76 | $27.63 | 535 |
| 2021-12-10 | $27.86 | $27.99 | $27.86 | $27.99 | $27.86 | 1,338 |
| 2021-12-09 | $27.90 | $27.91 | $27.78 | $27.78 | $27.66 | 5,408 |
| 2021-12-08 | $27.88 | $27.96 | $27.86 | $27.96 | $27.83 | 3,380 |
| 2021-12-07 | $27.85 | $27.85 | $27.80 | $27.84 | $27.71 | 2,112 |
| 2021-12-06 | $27.34 | $27.34 | $27.34 | $27.34 | $27.22 | 733 |
| 2021-12-03 | $27.24 | $27.24 | $26.80 | $26.99 | $26.87 | 5,984 |
| 2021-12-02 | $27.27 | $27.28 | $27.17 | $27.17 | $27.05 | 600 |
| 2021-12-01 | $27.40 | $27.40 | $26.90 | $26.90 | $26.78 | 5,067 |
| 2021-11-30 | $27.52 | $27.52 | $27.13 | $27.13 | $27.01 | 3,903 |
| 2021-11-29 | $27.57 | $27.77 | $27.52 | $27.69 | $27.57 | 8,166 |
| 2021-11-26 | $27.43 | $27.45 | $27.34 | $27.34 | $27.21 | 4,629 |
| 2021-11-24 | $27.95 | $27.98 | $27.94 | $27.98 | $27.85 | 2,610 |
| 2021-11-23 | $27.75 | $27.92 | $27.75 | $27.92 | $27.79 | 3,770 |
| 2021-11-22 | $27.99 | $28.12 | $27.89 | $27.89 | $27.77 | 1,322 |
| 2021-11-19 | $28.04 | $28.10 | $27.99 | $27.99 | $27.86 | 1,890 |
| 2021-11-18 | $28.02 | $28.04 | $27.92 | $28.04 | $27.91 | 2,546 |
| 2021-11-17 | $27.99 | $28.02 | $27.97 | $27.97 | $27.85 | 3,750 |
| 2021-11-16 | $27.97 | $28.11 | $27.97 | $28.07 | $27.94 | 488 |
| 2021-11-15 | $27.96 | $27.96 | $27.91 | $27.91 | $27.79 | 1,082 |
| 2021-11-12 | $27.76 | $27.94 | $27.76 | $27.90 | $27.78 | 1,952 |
| 2021-11-11 | $27.74 | $27.76 | $27.69 | $27.69 | $27.56 | 2,680 |
| 2021-11-10 | $27.81 | $27.81 | $27.64 | $27.67 | $27.54 | 2,594 |
| 2021-11-09 | $27.93 | $27.93 | $27.85 | $27.88 | $27.75 | 1,848 |
| 2021-11-08 | $27.97 | $27.97 | $27.93 | $27.93 | $27.81 | 1,052 |
| 2021-11-05 | $27.95 | $28.02 | $27.87 | $27.90 | $27.77 | 1,346 |
| 2021-11-04 | $27.75 | $27.78 | $27.75 | $27.78 | $27.65 | 862 |
| 2021-11-03 | $27.65 | $27.69 | $27.65 | $27.69 | $27.57 | 509 |
| 2021-11-02 | $27.43 | $27.49 | $27.43 | $27.47 | $27.34 | 3,390 |
| 2021-11-01 | $27.34 | $27.41 | $27.34 | $27.38 | $27.26 | 3,531 |
| 2021-10-29 | $27.31 | $27.37 | $27.31 | $27.37 | $27.25 | 121 |
| 2021-10-28 | $27.24 | $27.31 | $27.24 | $27.31 | $27.19 | 2,911 |
| 2021-10-27 | $27.24 | $27.28 | $27.11 | $27.11 | $26.99 | 835 |
| 2021-10-26 | $27.30 | $27.31 | $27.26 | $27.26 | $27.13 | 3,245 |
| 2021-10-25 | $27.10 | $27.15 | $27.10 | $27.15 | $27.03 | 208 |
| 2021-10-22 | $27.13 | $27.14 | $27.09 | $27.09 | $26.97 | 377 |
| 2021-10-21 | $27.03 | $27.12 | $27.03 | $27.12 | $27.00 | 1,616 |
| 2021-10-20 | $27.01 | $27.04 | $27.00 | $27.00 | $26.88 | 291 |
| 2021-10-19 | $26.88 | $26.89 | $26.86 | $26.89 | $26.77 | 1,437 |
| 2021-10-18 | $26.62 | $26.71 | $26.62 | $26.71 | $26.59 | 381 |
| 2021-10-15 | $26.55 | $26.62 | $26.55 | $26.62 | $26.50 | 613 |
| 2021-10-14 | $26.36 | $26.40 | $26.36 | $26.38 | $26.27 | 450 |
| 2021-10-13 | $25.82 | $25.98 | $25.78 | $25.98 | $25.86 | 463 |
| 2021-10-12 | $26.01 | $26.01 | $25.88 | $25.88 | $25.77 | 1,048 |
| 2021-10-11 | $26.10 | $26.10 | $25.95 | $25.95 | $25.83 | 3,146 |
| 2021-10-08 | $26.22 | $26.22 | $26.16 | $26.16 | $26.04 | 155 |
| 2021-10-07 | $26.33 | $26.33 | $26.18 | $26.18 | $26.06 | 254 |
| 2021-10-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.87 | 22 |
| 2021-10-05 | $25.91 | $25.96 | $25.87 | $25.87 | $25.76 | 787 |
| 2021-10-04 | $25.53 | $25.57 | $25.46 | $25.57 | $25.45 | 1,645 |
| 2021-10-01 | $25.62 | $25.92 | $25.62 | $25.92 | $25.81 | 2,720 |
| 2021-09-30 | $25.86 | $25.86 | $25.64 | $25.64 | $25.53 | 2,594 |
| 2021-09-29 | $25.95 | $25.99 | $25.90 | $25.90 | $25.78 | 1,132 |
| 2021-09-28 | $25.88 | $25.91 | $25.80 | $25.85 | $25.73 | 1,048 |
| 2021-09-27 | $26.40 | $26.42 | $26.36 | $26.36 | $26.25 | 1,099 |
| 2021-09-24 | $26.43 | $26.43 | $26.39 | $26.43 | $26.31 | 1,111 |
| 2021-09-23 | $26.40 | $26.40 | $26.38 | $26.38 | $26.26 | 489 |
| 2021-09-22 | $26.09 | $26.13 | $26.06 | $26.06 | $25.94 | 570 |
| 2021-09-21 | $25.99 | $25.99 | $25.86 | $25.86 | $25.74 | 1,377 |
| 2021-09-20 | $25.96 | $25.96 | $25.61 | $25.84 | $25.73 | 6,798 |
| 2021-09-17 | $26.31 | $26.31 | $26.27 | $26.28 | $26.16 | 2,499 |
| 2021-09-16 | $26.39 | $26.50 | $26.38 | $26.50 | $26.38 | 3,874 |
| 2021-09-15 | $26.37 | $26.53 | $26.35 | $26.53 | $26.41 | 711 |
| 2021-09-14 | $26.45 | $26.45 | $26.33 | $26.34 | $26.22 | 826 |
| 2021-09-13 | $26.48 | $26.49 | $26.43 | $26.49 | $26.37 | 2,534 |
| 2021-09-10 | $26.60 | $26.60 | $26.42 | $26.42 | $26.31 | 620 |
| 2021-09-09 | $26.81 | $26.81 | $26.63 | $26.63 | $26.51 | 3,271 |
| 2021-09-08 | $26.71 | $26.76 | $26.71 | $26.75 | $26.63 | 2,233 |
| 2021-09-07 | $26.81 | $26.81 | $26.79 | $26.79 | $26.67 | 60,367 |
| 2021-09-03 | $26.85 | $26.89 | $26.83 | $26.85 | $26.73 | 1,719 |
| 2021-09-02 | $26.86 | $26.89 | $26.85 | $26.85 | $26.73 | 1,498 |
| 2021-09-01 | $26.84 | $26.84 | $26.80 | $26.80 | $26.68 | 1,585 |
| 2021-08-31 | $26.86 | $26.86 | $26.80 | $26.80 | $26.68 | 484 |
| 2021-08-30 | $26.81 | $26.90 | $26.81 | $26.85 | $26.73 | 1,200 |
| 2021-08-27 | $26.60 | $26.75 | $26.60 | $26.75 | $26.63 | 447 |
| 2021-08-26 | $26.66 | $26.66 | $26.53 | $26.53 | $26.41 | 2,700 |
| 2021-08-25 | $26.69 | $26.69 | $26.68 | $26.68 | $26.56 | 1,500 |
| 2021-08-24 | $26.60 | $26.64 | $26.60 | $26.60 | $26.49 | 1,026 |
| 2021-08-23 | $26.45 | $26.60 | $26.45 | $26.56 | $26.44 | 2,176 |
| 2021-08-20 | $26.33 | $26.35 | $26.33 | $26.35 | $26.23 | 415 |
| 2021-08-19 | $26.14 | $26.14 | $26.11 | $26.11 | $26.00 | 1,430 |
| 2021-08-18 | $26.30 | $26.30 | $26.10 | $26.10 | $25.99 | 407 |
| 2021-08-17 | $26.40 | $26.40 | $26.34 | $26.34 | $26.22 | 790 |
| 2021-08-16 | $26.49 | $26.51 | $26.49 | $26.51 | $26.39 | 334 |
| 2021-08-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.31 | 249 |
| 2021-08-12 | $26.36 | $26.39 | $26.36 | $26.39 | $26.27 | 249 |
| 2021-08-11 | $26.30 | $26.30 | $26.27 | $26.29 | $26.17 | 367 |
| 2021-08-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.09 | 159 |
| 2021-08-09 | $26.19 | $26.19 | $26.19 | $26.19 | $26.07 | 58 |
| 2021-08-06 | $26.27 | $26.27 | $26.23 | $26.23 | $26.11 | 624 |
| 2021-08-05 | $26.16 | $26.16 | $26.16 | $26.16 | $26.04 | 6 |
| 2021-08-04 | $26.05 | $26.09 | $26.03 | $26.03 | $25.92 | 601 |
| 2021-08-03 | $26.09 | $26.10 | $26.09 | $26.10 | $25.98 | 464 |
| 2021-08-02 | $26.14 | $26.14 | $25.93 | $25.93 | $25.81 | 2,982 |
| 2021-07-30 | $26.03 | $26.03 | $26.00 | $26.01 | $25.89 | 2,181 |
| 2021-07-29 | $26.15 | $26.15 | $26.15 | $26.15 | $26.03 | 1,331 |
| 2021-07-28 | $26.07 | $26.12 | $26.00 | $26.06 | $25.94 | 3,850 |
| 2021-07-27 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 153 |
| 2021-07-26 | $26.15 | $26.18 | $26.14 | $26.18 | $26.06 | 434 |
| 2021-07-23 | $26.14 | $26.14 | $26.13 | $26.13 | $26.01 | 7,053 |
| 2021-07-22 | $25.79 | $25.86 | $25.79 | $25.86 | $25.74 | 19,913 |
| 2021-07-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.68 | 152 |
| 2021-07-20 | $25.53 | $25.63 | $25.53 | $25.61 | $25.49 | 1,148 |
| 2021-07-19 | $25.23 | $25.23 | $25.10 | $25.19 | $25.07 | 911 |
| 2021-07-16 | $25.73 | $25.74 | $25.63 | $25.63 | $25.52 | 13,127 |
| 2021-07-15 | $25.80 | $25.86 | $25.78 | $25.81 | $25.70 | 743 |
| 2021-07-14 | $25.83 | $25.96 | $25.83 | $25.89 | $25.78 | 292 |
| 2021-07-13 | $25.96 | $25.96 | $25.83 | $25.83 | $25.72 | 635 |
| 2021-07-12 | $25.85 | $25.92 | $25.85 | $25.92 | $25.80 | 3,697 |
| 2021-07-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.73 | 35 |
| 2021-07-08 | $25.45 | $25.60 | $25.45 | $25.55 | $25.43 | 1,849 |
| 2021-07-07 | $25.80 | $25.81 | $25.79 | $25.79 | $25.67 | 1,068 |
| 2021-07-06 | $25.61 | $25.72 | $25.61 | $25.72 | $25.60 | 619 |
| 2021-07-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.66 | 9 |
| 2021-07-01 | $25.46 | $25.57 | $25.46 | $25.56 | $25.45 | 1,996 |
| 2021-06-30 | $25.37 | $25.43 | $25.37 | $25.43 | $25.32 | 1,870 |
| 2021-06-29 | $25.41 | $25.41 | $25.38 | $25.39 | $25.28 | 2,184 |
| 2021-06-28 | $25.33 | $25.38 | $25.31 | $25.37 | $25.26 | 11,171 |
| 2021-06-25 | $25.31 | $25.35 | $25.31 | $25.34 | $25.23 | 1,472 |
| 2021-06-24 | $25.26 | $25.28 | $25.24 | $25.24 | $25.13 | 2,543 |
| 2021-06-23 | $25.15 | $25.15 | $25.10 | $25.10 | $24.98 | 961 |
| 2021-06-22 | $25.18 | $25.18 | $25.15 | $25.15 | $25.04 | 1,225 |
| 2021-06-21 | $24.97 | $25.02 | $24.97 | $25.02 | $24.90 | 368 |
| 2021-06-18 | $24.80 | $24.81 | $24.72 | $24.72 | $24.60 | 3,034 |
| 2021-06-17 | $25.00 | $25.05 | $25.00 | $25.01 | $24.90 | 4,639 |
| 2021-06-16 | $25.16 | $25.16 | $24.96 | $25.03 | $24.91 | 4,516 |
| 2021-06-15 | $25.14 | $25.17 | $25.12 | $25.13 | $25.02 | 1,671 |
| 2021-06-14 | $25.13 | $25.14 | $25.05 | $25.14 | $25.03 | 5,305 |
| 2021-06-11 | $25.09 | $25.11 | $25.04 | $25.11 | $25.00 | 7,126 |
| 2021-06-10 | $25.06 | $25.11 | $25.00 | $25.06 | $24.94 | 6,187 |
| 2021-06-09 | $25.07 | $25.07 | $24.97 | $24.97 | $24.86 | 6,926 |
T. Rowe Price U.S. Equity Research ETF (TSPA) News Headlines
Recent T. Rowe Price U.S. Equity Research ETF (TSPA) News
Similar Companies to T. Rowe Price U.S. Equity Research ETF (TSPA) 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 | -- | -- | -- |