T. Rowe Price U.S. Equity Research ETF (TSPA) Exchange: NYSE ARCA

Data as of March 28, 2024

$32.04 ($0.27) 0.85%

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 March 28, 2024
Open $31.80
Previous Close $32.04
High $32.04
Low $31.76
Adjusted Open $31.80
Previous Adjusted Close $32.04
Adjusted High $32.04
Adjusted Low $31.76

About T. Rowe Price U.S. Equity Research ETF (TSPA)

T. Rowe Price U.S. Equity Research ETF

Historical Stock Data for T. Rowe Price U.S. Equity Research ETF (TSPA)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.