AdvisorShares Q Dynamic Growth ETF (QPX) Exchange: NYSE ARCA

Data as of May 2, 2025

$34.98 ($0.22) 0.64%

AdvisorShares Q Dynamic Growth ETF - Daily Information
Click for more stock information on AdvisorShares Q Dynamic Growth ETF.
Daily Information Data
Date May 2, 2025
Open $35.21
Previous Close $34.98
High $35.21
Low $34.98
Adjusted Open $35.21
Previous Adjusted Close $34.98
Adjusted High $35.21
Adjusted Low $34.98

About AdvisorShares Q Dynamic Growth ETF (QPX)

The Fund is an actively managed ETF that is a “fund of funds.” The Fund invests in ETFs representing all asset classes, including, but not limited to, treasury bonds, municipal bonds, investment grade corporate bonds, high-yield U.S. corporate bonds (sometimes referred to as “junk bonds”), municipal bonds, U.S. and foreign equities, commodities, and volatility products. These underlying investments may be of any market capitalization, duration, maturity, and quality. The Fund seeks to maximize long-term growth by providing equity-like returns in most normal market conditions except when faced with abnormal levels of implied volatility as measured by QIX™, a proprietary implied volatility index owned by ThinkBetter Holdings, LLC, the parent company of ThinkBetter, LLC (the “Sub-Advisor”). QIX is a weighted average, computed daily, of implied volatilities of certain large ETFs representing different market sectors. Implied volatility is the market’s forecast of the likelihood of changes in a given security’s price. The greater a portfolio’s volatility, the wider the fluctuations between its high and low prices. In the event of implied volatility, the Fund takes a defensive position and seeks short-term fixed income returns. The Sub-Advisor seeks to achieve the desired results for the Fund by calibrating its portfolio to a tail risk and expected drawdown equivalent to the overall U.S. equity market.  Tail risk is the risk that an investment’s return will move significantly beyond expectations (i.e., more than three standard deviations from its mean). Drawdown is defined as the difference between the highest peak value and the lowest trough value of an investment over a full market cycle and can be used to measure the risk of a typical investment. The term “peak to trough” refers to the stage of the business or market cycle from the end of a period of growth (peak) into declining activity and contraction until it hits its ultimate cyclical bottom (trough). Within the constraints of the expected drawdown, the Sub-Advisor then utilizes Q Methodology™, a proprietary risk analysis program, to determine the optimal risk/reward portfolio allocation. Q Methodology™ generates a set of optimal portfolios that offer the highest expected return for a defined level of tail risk and expected drawdown. The resulting portfolio for the Fund is composed of a diversified mix of investments, including equities, fixed income, and commodities that are held through ETFs. Every month the portfolio is again adjusted by the Sub-Advisor through the application of Q Methodology.™ Adjustments to the Fund’s portfolio are made to reflect the most recent portfolio mix. The Fund’s strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover. The Fund allocates to a defensive portfolio when implied volatility as measured by QIX is high and allocates to an aggressive portfolio when implied volatility as measured by QIX is normal. In the event of a defensive position because of high implied volatility, the Fund invests in a mix of securities resulting in low portfolio tail risk and low expected drawdown (i.e., a low volatility portfolio consisting of short-term fixed income securities).

Historical Stock Data for AdvisorShares Q Dynamic Growth ETF (QPX)

Date Open High Low Close Adj.Close Volume
2025-05-01 $35.21 $35.21 $34.98 $34.98 $34.98 1,426
2025-04-30 $34.57 $34.76 $34.48 $34.76 $34.76 526
2025-04-29 $34.54 $34.80 $34.54 $34.80 $34.80 286
2025-04-28 $34.62 $34.66 $34.60 $34.66 $34.66 9,492
2025-04-25 $34.51 $34.56 $34.51 $34.56 $34.56 324
2025-04-24 $34.18 $34.29 $34.18 $34.29 $34.29 832
2025-04-23 $33.71 $33.71 $33.48 $33.48 $33.48 449
2025-04-22 $32.59 $32.88 $32.58 $32.88 $32.88 2,521
2025-04-21 $32.60 $32.60 $31.96 $32.28 $32.28 1,415
2025-04-17 $32.84 $32.88 $32.80 $32.82 $32.82 1,649
2025-04-16 $33.04 $33.04 $32.63 $32.80 $32.80 484
2025-04-15 $33.29 $33.39 $33.29 $33.34 $33.34 1,405
2025-04-14 $33.54 $33.57 $33.32 $33.37 $33.37 2,832
2025-04-11 $33.31 $33.31 $33.31 $33.31 $33.31 100
2025-04-10 $32.96 $32.96 $32.37 $32.74 $32.74 1,569
2025-04-09 $31.00 $33.81 $30.88 $33.81 $33.81 2,790
2025-04-08 $31.09 $31.09 $30.65 $30.65 $30.65 2,001
2025-04-07 $31.11 $31.16 $31.08 $31.16 $31.16 4,356
2025-04-04 $32.07 $32.07 $31.28 $31.28 $31.28 388
2025-04-03 $33.34 $33.38 $33.03 $33.03 $33.03 1,085
2025-04-02 $34.81 $34.84 $34.65 $34.84 $34.84 1,122
2025-04-01 $34.34 $34.52 $34.34 $34.52 $34.52 3,770
2025-03-31 $34.00 $34.34 $34.00 $34.34 $34.34 1,223
2025-03-28 $34.33 $34.33 $34.14 $34.19 $34.19 798
2025-03-27 $34.89 $34.89 $34.83 $34.83 $34.83 1,033
2025-03-26 $34.86 $34.89 $34.84 $34.89 $34.89 459
2025-03-25 $35.33 $35.35 $35.26 $35.35 $35.35 1,741
2025-03-24 $35.16 $35.26 $35.13 $35.26 $35.26 998
2025-03-21 $34.40 $34.66 $34.31 $34.66 $34.66 615
2025-03-20 $34.55 $34.69 $34.55 $34.69 $34.69 534
2025-03-19 $34.48 $34.86 $34.48 $34.76 $34.76 938
2025-03-18 $34.41 $34.41 $34.32 $34.38 $34.38 1,843
2025-03-17 $34.61 $34.86 $34.52 $34.72 $34.72 737
2025-03-14 $34.21 $34.51 $34.05 $34.51 $34.51 1,424
2025-03-13 $33.89 $33.94 $33.83 $33.83 $33.83 313
2025-03-12 $34.15 $34.29 $34.10 $34.24 $34.24 2,379
2025-03-11 $34.08 $34.19 $33.78 $33.98 $33.98 2,976
2025-03-10 $34.20 $34.25 $33.98 $34.02 $34.02 10,788
2025-03-07 $34.92 $35.09 $34.89 $35.09 $35.09 1,477
2025-03-06 $35.27 $35.27 $34.73 $34.81 $34.81 2,334
2025-03-05 $35.23 $35.58 $35.23 $35.58 $35.58 643
2025-03-04 $35.16 $35.55 $35.15 $35.22 $35.22 1,209
2025-03-03 $35.96 $35.96 $35.21 $35.34 $35.34 689
2025-02-28 $35.55 $35.89 $35.55 $35.89 $35.89 1,685
2025-02-27 $35.69 $35.69 $35.48 $35.48 $35.48 424
2025-02-26 $36.40 $36.43 $35.99 $36.11 $36.11 7,947
2025-02-25 $36.12 $36.18 $36.10 $36.12 $36.12 1,576
2025-02-24 $36.31 $36.52 $36.31 $36.33 $36.33 1,015
2025-02-21 $36.51 $36.51 $36.50 $36.50 $36.50 330
2025-02-20 $37.06 $37.21 $37.06 $37.21 $37.21 798
2025-02-19 $37.29 $37.29 $37.29 $37.29 $37.29 160
2025-02-18 $37.09 $37.16 $37.05 $37.16 $37.16 1,929
2025-02-14 $37.09 $37.12 $37.09 $37.12 $37.12 217
2025-02-13 $36.78 $37.15 $36.78 $37.13 $37.13 967
2025-02-12 $36.53 $36.74 $36.51 $36.74 $36.74 9,172
2025-02-11 $36.80 $36.82 $36.72 $36.77 $36.77 764
2025-02-10 $36.86 $36.94 $36.84 $36.84 $36.84 2,487
2025-02-07 $36.65 $36.65 $36.54 $36.56 $36.56 7,198
2025-02-06 $36.90 $36.93 $36.76 $36.93 $36.93 13,813
2025-02-05 $36.65 $36.89 $36.65 $36.89 $36.89 1,067
2025-02-04 $36.58 $36.76 $36.58 $36.76 $36.76 8,590
2025-02-03 $36.45 $36.63 $36.41 $36.46 $36.46 975
2025-01-31 $37.07 $37.07 $36.79 $36.80 $36.80 2,000
2025-01-30 $37.03 $37.04 $36.84 $36.89 $36.89 2,045
2025-01-29 $36.73 $36.73 $36.68 $36.68 $36.68 312
2025-01-28 $36.96 $36.96 $36.87 $36.87 $36.87 529
2025-01-27 $36.40 $36.49 $36.38 $36.49 $36.49 2,871
2025-01-24 $37.10 $37.10 $36.86 $36.90 $36.90 2,534
2025-01-23 $36.75 $37.07 $36.75 $37.07 $37.07 1,330
2025-01-22 $37.05 $37.05 $36.87 $36.87 $36.87 3,838
2025-01-21 $36.44 $36.66 $36.44 $36.63 $36.63 3,299
2025-01-17 $36.34 $36.43 $36.27 $36.27 $36.27 20,271
2025-01-16 $36.24 $36.24 $35.95 $35.95 $35.95 1,554
2025-01-15 $36.06 $36.20 $35.92 $36.14 $36.14 4,473
2025-01-14 $35.50 $35.50 $35.35 $35.47 $35.47 1,486
2025-01-13 $35.28 $35.58 $35.28 $35.58 $35.58 856
2025-01-10 $35.60 $35.65 $35.46 $35.53 $35.53 15,474
2025-01-08 $35.81 $36.01 $35.80 $36.01 $36.01 734
2025-01-07 $36.52 $36.52 $35.89 $35.99 $35.99 2,063
2025-01-06 $36.63 $36.63 $36.34 $36.41 $36.41 3,451
2025-01-03 $36.27 $36.28 $36.25 $36.25 $36.25 1,166
2025-01-02 $35.94 $35.96 $35.61 $35.79 $35.79 1,783
2024-12-31 $36.13 $36.13 $35.86 $35.86 $35.86 2,394
2024-12-30 $36.22 $36.26 $36.13 $36.13 $36.13 1,130
2024-12-27 $36.61 $36.61 $36.52 $36.52 $36.52 599
2024-12-26 $36.95 $37.03 $36.95 $37.01 $37.01 327
2024-12-24 $36.70 $36.96 $36.70 $36.96 $36.96 930
2024-12-23 $36.20 $36.57 $36.20 $36.57 $36.57 1,046
2024-12-20 $36.27 $36.67 $36.27 $36.33 $36.33 10,632
2024-12-19 $36.18 $36.29 $36.08 $36.08 $36.08 1,191
2024-12-18 $37.31 $37.31 $36.13 $36.24 $36.24 1,030
2024-12-17 $37.22 $37.27 $37.22 $37.26 $37.26 1,045
2024-12-16 $37.30 $37.43 $37.30 $37.33 $37.33 2,005
2024-12-13 $37.08 $37.14 $37.08 $37.14 $37.14 979
2024-12-12 $37.30 $37.30 $37.12 $37.12 $37.12 2,009
2024-12-11 $37.08 $37.31 $37.08 $37.26 $37.26 7,449
2024-12-10 $37.09 $37.09 $36.92 $36.92 $36.92 2,689
2024-12-09 $37.06 $37.06 $37.05 $37.05 $37.05 394
2024-12-06 $37.07 $37.27 $37.07 $37.26 $37.26 10,540
2024-12-05 $37.06 $37.06 $37.04 $37.04 $37.04 1,796
2024-12-04 $37.01 $37.05 $37.01 $37.04 $37.04 1,273
2024-12-03 $36.61 $36.71 $36.61 $36.71 $36.71 872
2024-12-02 $36.64 $36.71 $36.63 $36.65 $36.65 673
2024-11-29 $36.35 $36.53 $36.35 $36.48 $36.48 980
2024-11-27 $36.19 $36.23 $36.19 $36.20 $36.20 1,346
2024-11-26 $36.33 $36.39 $36.33 $36.39 $36.39 1,846
2024-11-25 $36.24 $36.24 $36.17 $36.23 $36.23 1,847
2024-11-22 $36.22 $36.22 $36.13 $36.20 $36.20 2,781
2024-11-21 $36.12 $36.13 $36.05 $36.05 $36.05 2,007
2024-11-20 $35.62 $35.82 $35.62 $35.82 $35.82 768
2024-11-19 $35.37 $35.73 $35.37 $35.73 $35.73 6,992
2024-11-18 $35.50 $35.58 $35.50 $35.57 $35.57 2,928
2024-11-15 $35.67 $35.67 $35.29 $35.36 $35.36 4,453
2024-11-14 $36.10 $36.10 $35.99 $35.99 $35.99 1,261
2024-11-13 $36.32 $36.33 $36.26 $36.26 $36.26 1,469
2024-11-12 $36.38 $36.38 $36.32 $36.32 $36.32 641
2024-11-11 $36.48 $36.55 $36.43 $36.54 $36.54 1,879
2024-11-08 $36.52 $36.58 $36.51 $36.55 $36.55 1,473
2024-11-07 $36.27 $36.52 $36.27 $36.46 $36.46 3,143
2024-11-06 $35.95 $35.96 $35.95 $35.95 $35.95 1,113
2024-11-05 $35.28 $35.34 $35.28 $35.34 $35.34 700
2024-11-04 $34.96 $35.02 $34.91 $34.94 $34.94 3,559
2024-11-01 $35.01 $35.15 $35.01 $35.03 $35.03 1,231
2024-10-31 $34.90 $35.01 $34.89 $34.89 $34.89 1,349
2024-10-30 $35.53 $35.63 $35.48 $35.48 $35.48 1,229
2024-10-29 $35.39 $35.76 $35.39 $35.71 $35.71 1,634
2024-10-28 $35.64 $35.64 $35.54 $35.54 $35.54 1,559
2024-10-25 $35.62 $35.80 $35.49 $35.49 $35.49 1,380
2024-10-24 $35.36 $35.45 $35.36 $35.45 $35.45 2,272
2024-10-23 $35.36 $35.42 $35.13 $35.19 $35.19 1,599
2024-10-22 $35.53 $35.67 $35.53 $35.61 $35.61 1,373
2024-10-21 $35.60 $35.60 $35.53 $35.55 $35.55 818
2024-10-18 $35.63 $35.65 $35.63 $35.65 $35.65 1,724
2024-10-17 $35.58 $35.58 $35.53 $35.53 $35.53 2,298
2024-10-16 $35.50 $35.55 $35.50 $35.54 $35.54 839
2024-10-15 $35.88 $35.88 $35.48 $35.48 $35.48 1,348
2024-10-14 $35.61 $35.78 $35.61 $35.76 $35.76 1,193
2024-10-11 $35.34 $35.51 $35.34 $35.48 $35.48 2,232
2024-10-10 $35.40 $35.44 $35.33 $35.41 $35.41 3,410
2024-10-09 $35.49 $35.54 $35.38 $35.54 $35.54 1,686
2024-10-08 $35.13 $35.25 $35.13 $35.25 $35.25 5,333
2024-10-07 $34.97 $34.97 $34.76 $34.86 $34.86 17,921
2024-10-04 $35.00 $35.14 $34.91 $35.14 $35.14 3,525
2024-10-03 $34.91 $34.91 $34.74 $34.82 $34.82 1,889
2024-10-02 $34.99 $35.01 $34.99 $34.99 $34.99 4,254
2024-10-01 $34.84 $35.09 $34.84 $35.00 $35.00 6,194
2024-09-30 $35.19 $35.44 $35.19 $35.44 $35.44 2,175
2024-09-27 $35.39 $35.39 $35.32 $35.37 $35.37 3,818
2024-09-26 $35.37 $35.52 $35.36 $35.52 $35.52 4,257
2024-09-25 $35.27 $35.27 $35.27 $35.27 $35.27 224
2024-09-24 $35.26 $35.29 $35.26 $35.29 $35.29 938
2024-09-23 $35.00 $35.08 $35.00 $35.08 $35.08 1,487
2024-09-20 $34.97 $35.04 $34.97 $35.04 $35.04 1,357
2024-09-19 $35.09 $35.09 $35.01 $35.01 $35.01 1,224
2024-09-18 $34.48 $34.49 $34.34 $34.34 $34.34 643
2024-09-17 $34.57 $34.57 $34.41 $34.48 $34.48 1,376
2024-09-16 $34.40 $34.56 $34.39 $34.56 $34.56 2,362
2024-09-13 $34.50 $34.59 $34.50 $34.59 $34.59 4,040
2024-09-12 $34.18 $34.37 $34.18 $34.36 $34.36 818
2024-09-11 $33.84 $34.02 $33.81 $34.02 $34.02 834
2024-09-10 $33.52 $33.54 $33.51 $33.54 $33.54 738
2024-09-09 $33.18 $33.23 $33.18 $33.23 $33.23 180
2024-09-06 $32.99 $32.99 $32.86 $32.91 $32.91 1,143
2024-09-05 $33.58 $33.58 $33.49 $33.49 $33.49 2,350
2024-09-04 $33.31 $33.52 $33.31 $33.50 $33.50 3,626
2024-09-03 $33.84 $33.84 $33.44 $33.52 $33.52 22,450
2024-08-30 $34.04 $34.33 $34.04 $34.33 $34.33 1,121
2024-08-29 $34.09 $34.09 $33.98 $34.02 $34.02 3,013
2024-08-28 $34.09 $34.10 $33.83 $34.05 $34.05 1,296
2024-08-27 $34.27 $34.30 $34.27 $34.30 $34.30 647
2024-08-26 $34.49 $34.49 $34.23 $34.23 $34.23 568
2024-08-23 $34.35 $34.48 $34.35 $34.48 $34.48 389
2024-08-22 $34.37 $34.37 $33.99 $33.99 $33.99 736
2024-08-21 $34.48 $34.52 $34.46 $34.52 $34.52 4,733
2024-08-20 $34.23 $34.34 $34.23 $34.32 $34.32 4,136
2024-08-19 $34.04 $34.47 $34.04 $34.30 $34.30 13,102
2024-08-16 $33.95 $33.95 $33.91 $33.92 $33.92 1,200
2024-08-15 $33.74 $33.84 $33.74 $33.83 $33.83 1,089
2024-08-14 $33.12 $33.19 $33.08 $33.19 $33.19 689
2024-08-13 $32.99 $33.10 $32.99 $33.10 $33.10 2,990
2024-08-12 $32.41 $32.42 $32.36 $32.36 $32.36 4,278
2024-08-09 $32.36 $32.42 $32.36 $32.42 $32.42 1,844
2024-08-08 $32.22 $32.23 $32.14 $32.23 $32.23 21,075
2024-08-07 $31.91 $31.91 $31.40 $31.40 $31.40 16,819
2024-08-06 $32.07 $32.20 $31.77 $31.77 $31.77 1,557
2024-08-05 $31.44 $31.57 $31.44 $31.57 $31.57 876
2024-08-02 $32.38 $32.48 $32.32 $32.48 $32.48 817
2024-08-01 $33.74 $33.74 $33.03 $33.19 $33.19 2,154
2024-07-31 $33.97 $33.97 $33.83 $33.83 $33.83 463
2024-07-30 $33.20 $33.25 $33.11 $33.25 $33.25 7,052
2024-07-29 $33.53 $33.55 $33.49 $33.53 $33.53 1,215
2024-07-26 $33.28 $33.43 $33.27 $33.31 $33.31 7,347
2024-07-25 $33.40 $33.40 $32.98 $32.99 $32.99 2,643
2024-07-24 $33.49 $33.49 $33.23 $33.23 $33.23 3,268
2024-07-23 $34.33 $34.42 $34.20 $34.20 $34.20 4,240
2024-07-22 $34.17 $34.32 $34.17 $34.32 $34.32 1,563
2024-07-19 $34.09 $34.12 $33.85 $33.85 $33.85 1,443
2024-07-18 $34.45 $34.45 $34.06 $34.06 $34.06 2,389
2024-07-17 $34.67 $34.67 $34.42 $34.45 $34.45 4,336
2024-07-16 $34.98 $35.14 $34.98 $35.14 $35.14 3,122
2024-07-15 $34.89 $34.93 $34.78 $34.87 $34.87 1,345
2024-07-12 $34.95 $35.11 $34.85 $34.88 $34.88 1,595
2024-07-11 $35.08 $35.08 $34.59 $34.63 $34.63 12,876
2024-07-10 $35.01 $35.06 $35.01 $35.06 $35.06 1,027
2024-07-09 $34.74 $34.74 $34.69 $34.69 $34.69 3,905
2024-07-08 $34.58 $34.66 $34.58 $34.66 $34.66 2,734
2024-07-05 $34.44 $34.61 $34.44 $34.61 $34.61 842
2024-07-03 $34.31 $34.31 $34.31 $34.31 $34.31 19
2024-07-02 $34.15 $34.15 $34.15 $34.15 $34.15 148
2024-07-01 $33.92 $33.95 $33.89 $33.95 $33.95 1,337
2024-06-28 $33.98 $33.98 $33.88 $33.88 $33.88 3,332
2024-06-27 $33.88 $34.00 $33.88 $33.98 $33.98 1,537
2024-06-26 $33.82 $33.97 $33.80 $33.97 $33.97 1,425
2024-06-25 $33.78 $33.85 $33.73 $33.85 $33.85 4,319
2024-06-24 $33.84 $33.87 $33.70 $33.70 $33.70 3,596
2024-06-21 $33.95 $33.95 $33.93 $33.93 $33.93 624
2024-06-20 $34.04 $34.05 $33.88 $33.91 $33.91 1,877
2024-06-18 $33.99 $34.04 $33.99 $34.03 $34.03 1,437
2024-06-17 $33.69 $34.10 $33.69 $34.04 $34.04 727
2024-06-14 $33.60 $33.71 $33.60 $33.68 $33.68 4,560
2024-06-13 $33.61 $33.76 $33.61 $33.73 $33.73 1,656
2024-06-12 $33.71 $33.79 $33.63 $33.66 $33.66 1,319
2024-06-11 $33.01 $33.24 $33.01 $33.24 $33.24 741
2024-06-10 $33.05 $33.06 $33.05 $33.06 $33.06 587
2024-06-07 $33.05 $33.08 $32.95 $32.97 $32.97 2,306
2024-06-06 $32.99 $33.03 $32.99 $32.99 $32.99 1,473
2024-06-05 $32.88 $33.00 $32.88 $33.00 $33.00 838
2024-06-04 $32.37 $32.54 $32.37 $32.54 $32.54 596
2024-06-03 $32.52 $32.52 $32.38 $32.45 $32.45 1,224
2024-05-31 $32.31 $32.31 $32.31 $32.31 $32.31 208
2024-05-30 $32.38 $32.38 $32.23 $32.26 $32.26 1,186
2024-05-29 $32.61 $32.61 $32.56 $32.56 $32.56 413
2024-05-28 $32.69 $32.75 $32.69 $32.75 $32.75 401
2024-05-24 $32.65 $32.65 $32.65 $32.65 $32.65 448
2024-05-23 $32.78 $32.80 $32.43 $32.43 $32.43 5,654
2024-05-22 $32.72 $32.75 $32.72 $32.75 $32.75 1,341
2024-05-21 $32.85 $32.94 $32.85 $32.94 $32.94 819
2024-05-20 $32.90 $32.90 $32.86 $32.86 $32.86 1,858
2024-05-17 $32.73 $32.73 $32.73 $32.73 $32.73 163
2024-05-16 $32.71 $32.71 $32.66 $32.66 $32.66 784
2024-05-15 $32.67 $32.75 $32.67 $32.75 $32.75 488
2024-05-14 $32.23 $32.33 $32.23 $32.33 $32.33 1,834
2024-05-13 $32.12 $32.12 $32.09 $32.09 $32.09 1,940
2024-05-10 $32.12 $32.16 $32.12 $32.13 $32.13 1,237
2024-05-09 $32.02 $32.05 $32.02 $32.05 $32.05 1,475
2024-05-08 $31.88 $31.94 $31.88 $31.90 $31.90 376
2024-05-07 $32.06 $32.06 $31.93 $31.96 $31.96 3,062
2024-05-06 $31.87 $32.04 $31.87 $32.04 $32.04 1,184
2024-05-03 $31.76 $31.81 $31.76 $31.77 $31.77 5,263
2024-05-02 $31.14 $31.29 $31.13 $31.27 $31.27 588
2024-05-01 $31.03 $31.23 $30.98 $31.04 $31.04 2,397
2024-04-30 $31.49 $31.49 $31.16 $31.16 $31.16 1,503
2024-04-29 $31.52 $31.67 $31.46 $31.67 $31.67 1,672
2024-04-26 $31.32 $31.48 $31.32 $31.45 $31.45 2,274
2024-04-25 $30.81 $31.05 $30.79 $31.05 $31.05 8,512
2024-04-24 $31.27 $31.29 $31.27 $31.29 $31.29 543
2024-04-23 $31.24 $31.24 $31.17 $31.17 $31.17 841
2024-04-22 $30.87 $30.89 $30.74 $30.74 $30.74 2,228
2024-04-19 $30.91 $30.91 $30.53 $30.56 $30.56 898
2024-04-18 $31.02 $31.07 $30.91 $30.91 $30.91 2,406
2024-04-17 $31.11 $31.11 $31.11 $31.11 $31.11 383
2024-04-16 $31.29 $31.34 $31.29 $31.34 $31.34 1,857
2024-04-15 $31.95 $31.95 $31.32 $31.37 $31.37 1,463
2024-04-12 $31.90 $31.90 $31.70 $31.78 $31.78 4,209
2024-04-11 $31.94 $32.34 $31.94 $32.34 $32.34 511
2024-04-10 $32.06 $32.06 $31.95 $32.05 $32.05 2,439
2024-04-09 $32.33 $32.37 $32.19 $32.34 $32.34 1,567
2024-04-08 $32.33 $32.33 $32.26 $32.26 $32.26 621
2024-04-05 $32.22 $32.30 $32.18 $32.26 $32.26 2,900
2024-04-04 $32.11 $32.11 $31.97 $31.97 $31.97 1,304
2024-04-03 $32.47 $32.47 $32.33 $32.39 $32.39 1,363
2024-04-02 $32.22 $32.37 $32.22 $32.36 $32.36 1,395
2024-04-01 $32.71 $32.71 $32.56 $32.67 $32.67 3,564
2024-03-28 $32.73 $32.76 $32.73 $32.76 $32.76 567
2024-03-27 $32.54 $32.73 $32.54 $32.72 $32.72 13,239
2024-03-26 $32.67 $32.67 $32.53 $32.53 $32.53 2,350
2024-03-25 $32.58 $32.64 $32.55 $32.55 $32.55 2,580
2024-03-22 $32.74 $32.74 $32.69 $32.69 $32.69 250
2024-03-21 $32.77 $32.77 $32.73 $32.74 $32.74 759
2024-03-20 $32.34 $32.62 $32.34 $32.61 $32.61 3,701
2024-03-19 $32.30 $32.36 $32.27 $32.36 $32.36 2,927
2024-03-18 $32.21 $32.21 $32.17 $32.17 $32.17 1,629
2024-03-15 $32.02 $32.02 $31.96 $31.96 $31.96 2,270
2024-03-14 $32.41 $32.41 $32.25 $32.25 $32.25 544
2024-03-13 $32.42 $32.42 $32.36 $32.36 $32.36 2,126
2024-03-12 $32.39 $32.49 $32.38 $32.49 $32.49 1,997
2024-03-11 $32.13 $32.14 $32.10 $32.10 $32.10 474
2024-03-08 $32.44 $32.44 $32.13 $32.17 $32.17 3,924
2024-03-07 $32.20 $32.41 $32.20 $32.41 $32.41 1,554
2024-03-06 $32.15 $32.15 $31.98 $32.03 $32.03 4,969
2024-03-05 $32.24 $32.24 $31.75 $31.89 $31.89 4,651
2024-03-04 $32.36 $32.45 $32.35 $32.35 $32.35 1,263
2024-03-01 $32.42 $32.47 $32.42 $32.47 $32.47 225
2024-02-29 $32.05 $32.16 $32.05 $32.16 $32.16 668
2024-02-28 $31.93 $31.93 $31.91 $31.93 $31.93 572
2024-02-27 $32.04 $32.04 $32.04 $32.04 $32.04 350
2024-02-26 $32.08 $32.08 $32.01 $32.01 $32.01 3,568
2024-02-23 $32.08 $32.08 $32.08 $32.08 $32.08 102
2024-02-22 $32.09 $32.12 $32.09 $32.09 $32.09 2,762
2024-02-21 $31.27 $31.37 $31.18 $31.37 $31.37 1,124
2024-02-20 $31.54 $31.54 $31.24 $31.37 $31.37 1,925
2024-02-16 $31.69 $31.85 $31.63 $31.63 $31.63 4,564
2024-02-15 $31.77 $31.83 $31.62 $31.82 $31.82 5,634
2024-02-14 $31.47 $31.72 $31.47 $31.70 $31.70 880
2024-02-13 $31.30 $31.33 $31.19 $31.33 $31.33 2,098
2024-02-12 $31.92 $31.97 $31.79 $31.84 $31.84 1,669
2024-02-09 $31.81 $31.90 $31.81 $31.90 $31.90 1,043
2024-02-08 $31.67 $31.71 $31.67 $31.67 $31.67 947
2024-02-07 $31.42 $31.63 $31.41 $31.59 $31.59 9,960
2024-02-06 $31.26 $31.30 $31.23 $31.30 $31.30 4,795
2024-02-05 $31.30 $31.30 $31.23 $31.28 $31.28 1,302
2024-02-02 $31.48 $31.48 $31.42 $31.42 $31.42 425
2024-02-01 $30.79 $30.98 $30.79 $30.91 $30.91 1,299
2024-01-31 $30.85 $30.89 $30.57 $30.58 $30.58 4,025
2024-01-30 $31.16 $31.16 $31.01 $31.01 $31.01 756
2024-01-29 $31.04 $31.16 $30.99 $31.15 $31.15 1,297
2024-01-26 $30.91 $30.91 $30.79 $30.82 $30.82 4,309
2024-01-25 $30.96 $30.96 $30.77 $30.86 $30.86 2,539
2024-01-24 $31.04 $31.07 $30.90 $30.90 $30.90 9,238
2024-01-23 $30.78 $30.92 $30.78 $30.92 $30.92 3,893
2024-01-22 $30.92 $30.92 $30.84 $30.84 $30.84 1,545
2024-01-19 $30.59 $30.78 $30.59 $30.78 $30.78 300
2024-01-18 $30.41 $30.43 $30.41 $30.43 $30.43 333
2024-01-17 $30.08 $30.16 $30.08 $30.16 $30.16 1,251
2024-01-16 $30.28 $30.30 $30.18 $30.26 $30.26 16,593
2024-01-12 $30.36 $30.36 $30.36 $30.36 $30.36 159
2024-01-11 $30.35 $30.42 $30.17 $30.40 $30.40 43,014
2024-01-10 $30.40 $30.49 $30.40 $30.41 $30.41 3,583
2024-01-09 $30.22 $30.24 $30.20 $30.20 $30.20 1,257
2024-01-08 $29.87 $30.20 $29.85 $30.20 $30.20 54,339
2024-01-05 $29.76 $29.76 $29.71 $29.71 $29.71 1,329
2024-01-04 $29.84 $29.84 $29.68 $29.68 $29.68 973
2024-01-03 $29.98 $29.98 $29.78 $29.78 $29.78 480
2024-01-02 $30.12 $30.12 $30.10 $30.10 $30.10 360
2023-12-29 $30.78 $30.78 $30.53 $30.58 $30.58 20,920
2023-12-28 $30.78 $30.78 $30.71 $30.71 $30.71 102
2023-12-27 $30.68 $30.76 $30.68 $30.74 $30.74 4,444
2023-12-26 $30.63 $30.70 $30.63 $30.70 $30.70 1,081
2023-12-22 $30.56 $30.56 $30.56 $30.56 $30.56 69
2023-12-21 $30.44 $30.56 $30.40 $30.56 $30.56 1,721
2023-12-20 $30.28 $30.28 $30.28 $30.28 $30.28 703
2023-12-19 $30.56 $30.61 $30.56 $30.61 $30.61 703
2023-12-18 $30.41 $30.46 $30.41 $30.46 $30.46 755
2023-12-15 $30.40 $30.40 $30.35 $30.35 $30.35 430
2023-12-14 $30.27 $30.30 $30.09 $30.23 $30.23 1,289
2023-12-13 $29.91 $30.11 $29.84 $30.11 $30.11 3,438
2023-12-12 $29.62 $29.79 $29.62 $29.79 $29.79 1,307
2023-12-11 $29.56 $29.65 $29.56 $29.65 $29.65 738
2023-12-08 $29.55 $29.55 $29.55 $29.55 $29.55 41
2023-12-07 $29.26 $29.48 $29.26 $29.46 $29.46 956
2023-12-06 $29.20 $29.20 $29.14 $29.14 $29.14 200
2023-12-05 $29.22 $29.25 $29.22 $29.25 $29.25 1,282
2023-12-04 $29.28 $29.33 $29.28 $29.33 $29.33 265
2023-12-01 $29.25 $29.52 $29.24 $29.52 $29.52 842
2023-11-30 $29.25 $29.25 $29.25 $29.25 $29.25 11
2023-11-29 $29.26 $29.27 $29.24 $29.24 $29.24 629
2023-11-28 $29.27 $29.27 $29.26 $29.26 $29.26 1,111
2023-11-27 $29.21 $29.22 $29.18 $29.18 $29.18 861
2023-11-24 $29.15 $29.15 $29.15 $29.15 $29.15 455
2023-11-22 $29.27 $29.27 $29.16 $29.16 $29.16 308
2023-11-21 $29.01 $29.05 $29.01 $29.05 $29.05 1,714
2023-11-20 $29.12 $29.12 $29.12 $29.12 $29.12 116
2023-11-17 $28.88 $28.93 $28.86 $28.93 $28.93 605
2023-11-16 $28.86 $28.90 $28.86 $28.90 $28.90 518
2023-11-15 $29.01 $29.01 $28.95 $28.95 $28.95 1,779
2023-11-14 $28.78 $28.93 $28.78 $28.89 $28.89 3,774
2023-11-13 $28.30 $28.30 $28.30 $28.30 $28.30 46
2023-11-10 $28.01 $28.31 $28.01 $28.31 $28.31 361
2023-11-09 $28.11 $28.11 $27.95 $27.95 $27.95 626
2023-11-08 $28.07 $28.11 $28.07 $28.11 $28.11 3,572
2023-11-07 $28.17 $28.17 $28.17 $28.17 $28.17 11
2023-11-06 $28.00 $28.07 $28.00 $28.07 $28.07 529
2023-11-03 $28.00 $28.16 $27.98 $28.10 $28.10 1,962
2023-11-02 $27.68 $27.77 $27.68 $27.71 $27.71 40,827
2023-11-01 $27.27 $27.39 $27.25 $27.39 $27.39 545
2023-10-31 $27.09 $27.16 $27.08 $27.16 $27.16 1,017
2023-10-30 $27.01 $27.07 $26.95 $27.07 $27.07 1,969
2023-10-27 $26.89 $26.90 $26.75 $26.81 $26.81 1,020
2023-10-26 $27.08 $27.08 $26.88 $26.88 $26.88 1,039
2023-10-25 $27.25 $27.25 $27.11 $27.14 $27.14 548
2023-10-24 $27.29 $27.44 $27.29 $27.44 $27.44 515
2023-10-23 $27.15 $27.44 $27.15 $27.33 $27.33 3,742
2023-10-20 $27.61 $27.61 $27.39 $27.39 $27.39 832
2023-10-19 $27.78 $27.78 $27.60 $27.60 $27.60 2,236
2023-10-18 $27.80 $27.80 $27.76 $27.80 $27.80 552
2023-10-17 $28.06 $28.06 $27.95 $27.95 $27.95 1,802
2023-10-16 $27.91 $27.98 $27.89 $27.98 $27.98 26,147
2023-10-13 $27.77 $27.77 $27.57 $27.62 $27.62 2,418
2023-10-12 $27.82 $27.82 $27.65 $27.67 $27.67 2,334
2023-10-11 $27.74 $27.81 $27.71 $27.81 $27.81 10,246
2023-10-10 $27.68 $27.74 $27.67 $27.74 $27.74 470
2023-10-09 $27.28 $27.62 $27.28 $27.62 $27.62 3,594
2023-10-06 $27.25 $27.44 $27.25 $27.40 $27.40 2,285
2023-10-05 $27.11 $27.16 $27.08 $27.09 $27.09 10,462
2023-10-04 $26.94 $27.20 $26.94 $27.20 $27.20 573
2023-10-03 $27.00 $27.07 $27.00 $27.07 $27.07 1,634
2023-10-02 $27.38 $27.38 $27.38 $27.38 $27.38 4
2023-09-29 $27.37 $27.37 $27.37 $27.37 $27.37 20
2023-09-28 $27.49 $27.49 $27.44 $27.44 $27.44 1,402
2023-09-27 $27.25 $27.25 $27.25 $27.25 $27.25 66
2023-09-26 $27.31 $27.34 $27.24 $27.24 $27.24 633
2023-09-25 $27.46 $27.58 $27.46 $27.58 $27.58 812
2023-09-22 $27.71 $27.71 $27.53 $27.53 $27.53 1,281
2023-09-21 $27.74 $27.74 $27.56 $27.59 $27.59 1,267
2023-09-20 $28.30 $28.31 $28.00 $28.00 $28.00 436
2023-09-19 $28.18 $28.21 $28.18 $28.21 $28.21 252
2023-09-18 $28.27 $28.27 $28.24 $28.24 $28.24 323
2023-09-15 $28.27 $28.27 $28.22 $28.24 $28.24 1,266
2023-09-14 $28.46 $28.58 $28.46 $28.58 $28.58 106
2023-09-13 $28.38 $28.38 $28.33 $28.33 $28.33 724
2023-09-12 $28.32 $28.32 $28.32 $28.32 $28.32 40
2023-09-11 $28.51 $28.60 $28.48 $28.55 $28.55 730
2023-09-08 $28.40 $28.40 $28.37 $28.37 $28.37 352
2023-09-07 $28.35 $28.38 $28.35 $28.37 $28.37 405
2023-09-06 $28.52 $28.52 $28.52 $28.52 $28.52 54
2023-09-05 $28.76 $28.77 $28.74 $28.74 $28.74 1,050
2023-09-01 $29.00 $29.00 $28.88 $28.88 $28.88 149
2023-08-31 $28.96 $28.96 $28.88 $28.88 $28.88 620
2023-08-30 $28.85 $28.91 $28.80 $28.87 $28.87 2,881
2023-08-29 $28.68 $28.75 $28.65 $28.75 $28.75 307,605
2023-08-28 $28.33 $28.33 $28.29 $28.29 $28.29 321
2023-08-25 $28.13 $28.13 $28.13 $28.13 $28.13 136
2023-08-24 $28.39 $28.39 $27.93 $27.93 $27.93 552
2023-08-23 $28.16 $28.35 $28.16 $28.35 $28.35 170
2023-08-22 $28.17 $28.17 $28.01 $28.04 $28.04 2,579
2023-08-21 $27.92 $28.12 $27.92 $28.11 $28.11 2,876
2023-08-18 $27.86 $27.87 $27.86 $27.86 $27.86 404
2023-08-17 $28.17 $28.17 $27.91 $27.91 $27.91 1,558
2023-08-16 $28.43 $28.43 $28.20 $28.20 $28.20 2,323
2023-08-15 $28.54 $28.55 $28.38 $28.43 $28.43 16,993
2023-08-14 $28.42 $28.67 $28.42 $28.67 $28.67 2,647
2023-08-11 $28.53 $28.65 $28.49 $28.58 $28.58 7,302
2023-08-10 $28.91 $28.91 $28.65 $28.65 $28.65 1,227
2023-08-09 $28.75 $28.79 $28.61 $28.62 $28.62 3,190
2023-08-08 $28.87 $28.89 $28.87 $28.88 $28.88 1,301
2023-08-07 $28.89 $29.00 $28.89 $29.00 $29.00 227
2023-08-04 $28.88 $29.03 $28.68 $28.68 $28.68 17,105
2023-08-03 $28.61 $28.78 $28.61 $28.78 $28.78 1,531
2023-08-02 $28.78 $28.86 $28.78 $28.84 $28.84 2,184
2023-08-01 $29.28 $29.42 $29.25 $29.42 $29.42 1,858
2023-07-31 $29.46 $29.46 $29.37 $29.44 $29.44 2,109
2023-07-28 $29.25 $29.39 $29.25 $29.39 $29.39 621
2023-07-27 $29.29 $29.34 $28.96 $28.96 $28.96 1,836
2023-07-26 $29.06 $29.17 $28.94 $29.05 $29.05 27,601
2023-07-25 $28.99 $29.28 $28.99 $29.23 $29.23 735
2023-07-24 $29.04 $29.04 $28.98 $28.99 $28.99 3,607
2023-07-21 $29.11 $29.11 $28.93 $28.96 $28.96 8,950
2023-07-20 $29.16 $29.17 $28.98 $29.03 $29.03 1,948
2023-07-19 $29.63 $29.71 $29.53 $29.57 $29.57 8,456
2023-07-18 $29.27 $29.65 $29.26 $29.60 $29.60 3,060
2023-07-17 $29.34 $29.34 $29.30 $29.30 $29.30 121
2023-07-14 $29.18 $29.18 $28.99 $29.01 $29.01 3,649
2023-07-13 $28.95 $29.09 $28.95 $29.09 $29.09 926
2023-07-12 $28.82 $28.82 $28.60 $28.73 $28.73 6,745
2023-07-11 $28.39 $28.41 $28.25 $28.41 $28.41 2,767
2023-07-10 $28.20 $28.28 $28.06 $28.28 $28.28 9,824
2023-07-07 $28.11 $28.33 $28.11 $28.18 $28.18 640
2023-07-06 $28.09 $28.23 $28.09 $28.23 $28.23 295
2023-07-05 $28.43 $28.46 $28.41 $28.44 $28.44 2,533
2023-07-03 $28.51 $28.53 $28.41 $28.53 $28.53 21,199
2023-06-30 $28.45 $28.56 $28.44 $28.54 $28.54 15,946
2023-06-29 $28.05 $28.09 $28.05 $28.07 $28.07 2,502
2023-06-28 $27.95 $28.03 $27.94 $28.03 $28.03 1,401
2023-06-27 $27.85 $28.04 $27.85 $28.04 $28.04 799
2023-06-26 $27.71 $27.71 $27.62 $27.62 $27.62 447
2023-06-23 $27.92 $27.93 $27.85 $27.86 $27.86 3,607
2023-06-22 $28.01 $28.14 $27.98 $28.12 $28.12 1,612
2023-06-21 $27.87 $27.88 $27.87 $27.88 $27.88 181
2023-06-20 $28.11 $28.26 $28.10 $28.26 $28.26 802
2023-06-16 $28.57 $28.64 $28.36 $28.36 $28.36 25,063
2023-06-15 $28.05 $28.63 $28.05 $28.56 $28.56 4,989
2023-06-14 $28.22 $28.22 $28.02 $28.18 $28.18 1,439
2023-06-13 $28.09 $28.09 $27.86 $28.06 $28.06 6,529
2023-06-12 $27.50 $27.84 $27.50 $27.83 $27.83 4,874
2023-06-09 $27.46 $27.46 $27.40 $27.40 $27.40 719
2023-06-08 $27.29 $27.29 $27.24 $27.27 $27.27 1,756
2023-06-07 $27.53 $27.53 $26.96 $27.01 $27.01 10,693
2023-06-06 $27.27 $27.46 $27.27 $27.42 $27.42 42,653
2023-06-05 $27.47 $27.47 $27.35 $27.39 $27.39 3,700
2023-06-02 $27.42 $27.48 $27.42 $27.44 $27.44 1,610
2023-06-01 $27.18 $27.27 $27.18 $27.27 $27.27 459
2023-05-31 $26.99 $27.11 $26.97 $26.99 $26.99 5,236
2023-05-30 $27.43 $27.43 $27.14 $27.14 $27.14 1,966
2023-05-26 $26.54 $27.10 $26.54 $27.06 $27.06 4,801
2023-05-25 $26.38 $26.46 $26.37 $26.40 $26.40 1,711
2023-05-24 $25.72 $25.72 $25.59 $25.69 $25.69 3,519
2023-05-23 $25.87 $25.87 $25.87 $25.87 $25.87 119
2023-05-22 $26.16 $26.22 $26.16 $26.18 $26.18 10,040
2023-05-19 $26.10 $26.14 $26.06 $26.13 $26.13 4,726
2023-05-18 $25.89 $26.18 $25.89 $26.14 $26.14 16,164
2023-05-17 $25.45 $25.72 $25.45 $25.72 $25.72 45,630
2023-05-16 $25.47 $25.47 $25.41 $25.41 $25.41 686
2023-05-15 $25.39 $25.39 $25.39 $25.39 $25.39 0
2023-05-12 $25.16 $25.24 $25.15 $25.24 $25.24 801
2023-05-11 $25.18 $25.29 $25.17 $25.29 $25.29 3,919
2023-05-10 $25.21 $25.34 $25.12 $25.31 $25.31 10,200
2023-05-09 $25.11 $25.12 $25.05 $25.05 $25.05 12,935
2023-05-08 $25.08 $25.19 $25.08 $25.19 $25.19 2,305
2023-05-05 $25.01 $25.17 $25.01 $25.17 $25.17 1,538
2023-05-04 $24.70 $24.70 $24.67 $24.67 $24.67 758
2023-05-03 $24.93 $25.03 $24.76 $24.80 $24.80 8,443
2023-05-02 $24.97 $24.97 $24.97 $24.97 $24.97 101
2023-05-01 $25.15 $25.24 $25.15 $25.20 $25.20 818
2023-04-28 $24.99 $25.18 $24.99 $25.18 $25.18 837
2023-04-27 $24.97 $24.97 $24.97 $24.97 $24.97 220
2023-04-26 $24.45 $24.45 $24.32 $24.41 $24.41 1,246
2023-04-25 $24.46 $24.48 $24.22 $24.22 $24.22 4,519
2023-04-24 $24.58 $24.67 $24.58 $24.67 $24.67 1,056
2023-04-21 $24.60 $24.73 $24.60 $24.73 $24.73 2,505
2023-04-20 $24.83 $24.91 $24.68 $24.80 $24.80 1,703
2023-04-19 $24.87 $25.00 $24.85 $24.94 $24.94 6,414
2023-04-18 $25.08 $25.08 $24.93 $25.00 $25.00 7,752
2023-04-17 $24.82 $24.95 $24.80 $24.95 $24.95 5,780
2023-04-14 $24.80 $24.91 $24.80 $24.91 $24.91 4,023
2023-04-13 $24.93 $24.99 $24.87 $24.99 $24.99 2,039
2023-04-12 $24.80 $24.82 $24.54 $24.54 $24.54 15,228
2023-04-11 $24.83 $24.83 $24.68 $24.68 $24.68 5,708
2023-04-10 $24.70 $24.83 $24.70 $24.83 $24.83 4,481
2023-04-06 $24.87 $24.87 $24.86 $24.86 $24.86 1,397
2023-04-05 $24.75 $24.75 $24.75 $24.75 $24.75 76
2023-04-04 $24.94 $24.96 $24.90 $24.96 $24.96 631
2023-04-03 $24.95 $25.11 $24.95 $25.11 $25.11 19,571
2023-03-31 $24.86 $25.17 $24.86 $25.17 $25.17 2,233
2023-03-30 $24.73 $24.80 $24.68 $24.77 $24.77 4,688
2023-03-29 $24.44 $24.60 $24.44 $24.55 $24.55 663
2023-03-28 $24.05 $24.10 $23.98 $24.10 $24.10 2,218
2023-03-27 $24.39 $24.39 $24.23 $24.23 $24.23 179
2023-03-24 $24.12 $24.34 $24.12 $24.34 $24.34 5,077
2023-03-23 $24.31 $24.60 $24.25 $24.32 $24.32 2,422
2023-03-22 $24.35 $24.50 $24.07 $24.07 $24.07 735,585
2023-03-21 $24.11 $24.31 $24.09 $24.31 $24.31 2,610
2023-03-20 $23.84 $24.02 $23.84 $24.02 $24.02 1,681
2023-03-17 $24.06 $24.06 $23.91 $23.94 $23.94 2,652
2023-03-16 $23.32 $24.05 $23.32 $24.05 $24.05 1,515
2023-03-15 $23.19 $23.36 $23.15 $23.36 $23.36 616
2023-03-14 $23.26 $23.41 $23.26 $23.37 $23.37 2,014
2023-03-13 $21.94 $23.08 $21.94 $22.85 $22.85 3,114
2023-03-10 $23.05 $23.05 $22.80 $22.80 $22.80 158
2023-03-09 $23.69 $23.72 $23.22 $23.22 $23.22 3,674
2023-03-08 $23.48 $23.55 $23.48 $23.55 $23.55 2,080
2023-03-07 $23.62 $23.62 $23.39 $23.42 $23.42 2,380
2023-03-06 $23.72 $23.72 $23.71 $23.71 $23.71 201
2023-03-03 $23.46 $23.68 $23.46 $23.68 $23.68 6,209
2023-03-02 $23.11 $23.23 $23.11 $23.22 $23.22 2,773
2023-03-01 $22.99 $22.99 $22.97 $22.97 $22.97 1,603
2023-02-28 $23.05 $23.17 $23.05 $23.17 $23.17 6,927
2023-02-27 $23.22 $23.23 $23.14 $23.17 $23.17 658
2023-02-24 $22.96 $23.02 $22.96 $23.02 $23.02 2,400
2023-02-23 $23.30 $23.44 $23.30 $23.44 $23.44 358
2023-02-22 $23.26 $23.26 $23.14 $23.14 $23.14 779
2023-02-21 $23.48 $23.49 $23.17 $23.17 $23.17 1,886
2023-02-17 $23.57 $23.72 $23.57 $23.72 $23.72 301
2023-02-16 $23.98 $24.21 $23.95 $23.95 $23.95 3,019
2023-02-15 $24.14 $24.31 $24.14 $24.31 $24.31 816
2023-02-14 $23.92 $24.24 $23.92 $24.24 $24.24 1,079
2023-02-13 $23.80 $24.09 $23.80 $24.06 $24.06 6,324
2023-02-10 $23.66 $23.73 $23.62 $23.70 $23.70 9,038
2023-02-09 $24.31 $24.36 $23.86 $23.86 $23.86 17,638
2023-02-08 $24.35 $24.42 $23.98 $24.03 $24.03 11,770
2023-02-07 $23.80 $24.44 $23.80 $24.44 $24.44 5,963
2023-02-06 $23.96 $24.01 $23.82 $23.89 $23.89 12,042
2023-02-03 $24.08 $24.25 $24.08 $24.18 $24.18 10,598
2023-02-02 $24.44 $24.44 $24.23 $24.43 $24.43 1,293
2023-02-01 $23.15 $23.71 $23.11 $23.71 $23.71 1,811
2023-01-31 $22.97 $23.17 $22.97 $23.17 $23.17 765
2023-01-30 $23.06 $23.09 $22.86 $22.86 $22.86 4,185
2023-01-27 $23.10 $23.39 $23.10 $23.31 $23.31 2,114
2023-01-26 $23.08 $23.13 $22.93 $23.13 $23.13 1,787
2023-01-25 $22.41 $22.75 $22.41 $22.75 $22.75 769
2023-01-24 $22.69 $22.85 $22.69 $22.82 $22.82 3,979
2023-01-23 $22.47 $22.88 $22.47 $22.87 $22.87 5,912
2023-01-20 $22.08 $22.39 $22.07 $22.39 $22.39 59,243
2023-01-19 $21.91 $21.91 $21.81 $21.82 $21.82 9,446
2023-01-18 $22.41 $22.41 $22.03 $22.03 $22.03 495
2023-01-17 $22.20 $22.32 $22.20 $22.31 $22.31 3,082
2023-01-13 $21.86 $22.27 $21.86 $22.27 $22.27 785
2023-01-12 $21.97 $22.14 $21.77 $22.14 $22.14 832
2023-01-11 $21.75 $21.99 $21.71 $21.99 $21.99 3,493
2023-01-10 $21.51 $21.64 $21.43 $21.64 $21.64 544
2023-01-09 $21.50 $21.68 $21.48 $21.48 $21.48 2,924
2023-01-06 $20.68 $21.36 $20.68 $21.30 $21.30 14,365
2023-01-05 $20.81 $20.87 $20.76 $20.76 $20.76 1,458
2023-01-04 $21.17 $21.21 $20.97 $21.07 $21.07 11,666
2023-01-03 $21.38 $21.38 $20.91 $21.03 $21.03 1,941
2022-12-30 $20.94 $21.14 $20.92 $21.14 $21.14 8,781
2022-12-29 $20.97 $21.21 $20.97 $21.21 $21.21 5,640
2022-12-28 $21.05 $21.05 $20.66 $20.66 $20.66 7,212
2022-12-27 $20.96 $21.01 $20.95 $20.97 $20.97 6,547
2022-12-23 $20.94 $21.18 $20.94 $21.18 $21.18 2,303
2022-12-22 $21.05 $21.16 $20.87 $21.16 $21.16 4,989
2022-12-21 $21.45 $21.71 $21.43 $21.64 $21.64 11,739
2022-12-20 $21.22 $21.37 $21.19 $21.37 $21.37 3,257
2022-12-19 $21.54 $21.55 $21.25 $21.30 $21.30 4,085
2022-12-16 $21.77 $21.77 $21.46 $21.63 $21.63 12,968
2022-12-15 $22.00 $22.00 $21.83 $21.83 $21.83 1,063
2022-12-14 $22.83 $22.92 $22.62 $22.62 $22.62 4,359
2022-12-13 $23.23 $23.23 $22.67 $22.77 $22.77 1,851
2022-12-12 $22.26 $22.47 $22.26 $22.47 $22.47 1,137
2022-12-09 $22.22 $22.39 $22.17 $22.17 $22.17 4,660
2022-12-08 $22.24 $22.37 $22.22 $22.29 $22.29 2,577
2022-12-07 $22.13 $22.13 $21.96 $22.01 $22.01 3,603
2022-12-06 $22.23 $22.23 $22.12 $22.12 $22.12 6,463
2022-12-05 $22.61 $22.61 $22.46 $22.55 $22.55 34,461
2022-12-02 $22.77 $22.93 $22.77 $22.93 $22.93 7,789
2022-12-01 $22.93 $23.08 $22.93 $23.08 $23.08 2,018
2022-11-30 $22.71 $22.98 $22.71 $22.98 $22.98 824
2022-11-29 $22.01 $22.05 $22.01 $22.01 $22.01 943
2022-11-28 $22.35 $22.35 $22.16 $22.16 $22.16 4,997
2022-11-25 $22.60 $22.60 $22.60 $22.60 $22.60 65
2022-11-23 $22.60 $22.71 $22.58 $22.71 $22.71 921
2022-11-22 $22.16 $22.52 $22.16 $22.52 $22.52 3,587
2022-11-21 $22.25 $22.27 $22.16 $22.18 $22.18 444
2022-11-18 $22.46 $22.46 $22.22 $22.37 $22.37 995
2022-11-17 $22.12 $22.45 $22.11 $22.34 $22.34 8,113
2022-11-16 $22.49 $22.49 $22.41 $22.44 $22.44 916
2022-11-15 $22.96 $22.96 $22.69 $22.73 $22.73 3,443
2022-11-14 $22.44 $22.62 $22.44 $22.45 $22.45 1,766
2022-11-11 $22.63 $22.65 $22.63 $22.65 $22.65 2,081
2022-11-10 $21.59 $22.24 $21.59 $22.24 $22.24 2,459
2022-11-09 $21.04 $21.04 $20.69 $20.69 $20.69 11,728
2022-11-08 $21.04 $21.29 $21.02 $21.20 $21.20 9,970
2022-11-07 $20.85 $21.02 $20.73 $21.02 $21.02 1,424
2022-11-04 $20.77 $20.78 $20.39 $20.72 $20.72 2,194
2022-11-03 $20.72 $20.72 $20.46 $20.46 $20.46 1,059
2022-11-02 $20.96 $20.96 $20.92 $20.92 $20.92 2,173
2022-11-01 $21.70 $21.70 $21.60 $21.63 $21.63 44,781
2022-10-31 $21.81 $21.82 $21.78 $21.78 $21.78 457
2022-10-28 $22.05 $22.05 $22.05 $22.05 $22.05 1,763
2022-10-27 $21.44 $21.55 $21.29 $21.29 $21.29 1,763
2022-10-26 $21.91 $21.91 $21.61 $21.61 $21.61 5,863
2022-10-25 $21.60 $22.05 $21.60 $22.05 $22.05 1,156
2022-10-24 $21.38 $21.58 $21.34 $21.58 $21.58 24,139
2022-10-21 $20.88 $21.37 $20.88 $21.37 $21.37 2,918
2022-10-20 $20.94 $20.94 $20.89 $20.91 $20.91 22,704
2022-10-19 $21.02 $21.02 $20.91 $20.93 $20.93 1,092
2022-10-18 $21.36 $21.36 $21.02 $21.02 $21.02 429
2022-10-17 $20.81 $20.90 $20.81 $20.88 $20.88 2,813
2022-10-14 $20.38 $20.46 $20.24 $20.24 $20.24 1,030
2022-10-13 $20.51 $20.86 $20.51 $20.86 $20.86 2,666
2022-10-12 $20.37 $20.37 $20.35 $20.35 $20.35 796
2022-10-11 $20.55 $20.57 $20.27 $20.38 $20.38 2,095
2022-10-10 $20.54 $20.65 $20.53 $20.65 $20.65 3,217
2022-10-07 $21.06 $21.06 $20.84 $20.88 $20.88 680
2022-10-06 $21.76 $21.98 $21.72 $21.72 $21.72 5,822
2022-10-05 $21.64 $21.93 $21.64 $21.87 $21.87 520
2022-10-04 $21.86 $21.86 $21.79 $21.86 $21.86 2,812
2022-10-03 $21.09 $21.17 $21.09 $21.17 $21.17 971
2022-09-30 $20.99 $20.99 $20.67 $20.67 $20.67 140
2022-09-29 $21.19 $21.19 $20.91 $20.98 $20.98 2,451
2022-09-28 $21.33 $21.59 $21.33 $21.59 $21.59 4,196
2022-09-27 $21.41 $21.54 $21.05 $21.21 $21.21 9,304
2022-09-26 $21.45 $21.45 $21.17 $21.21 $21.21 9,707
2022-09-23 $21.45 $21.45 $21.12 $21.29 $21.29 19,203
2022-09-22 $21.84 $21.84 $21.64 $21.68 $21.68 6,588
2022-09-21 $22.33 $22.48 $21.94 $21.94 $21.94 8,199
2022-09-20 $22.24 $22.37 $22.23 $22.27 $22.27 1,293
2022-09-19 $22.19 $22.44 $22.19 $22.44 $22.44 1,271
2022-09-16 $22.07 $22.30 $22.07 $22.30 $22.30 2,645
2022-09-15 $22.68 $22.68 $22.45 $22.45 $22.45 286
2022-09-14 $22.74 $22.90 $22.74 $22.84 $22.84 2,227
2022-09-13 $23.28 $23.28 $22.71 $22.77 $22.77 5,666
2022-09-12 $23.76 $23.97 $23.75 $23.97 $23.97 1,707
2022-09-09 $23.42 $23.69 $23.42 $23.69 $23.69 2,041
2022-09-08 $22.87 $23.17 $22.86 $23.17 $23.17 1,490
2022-09-07 $22.81 $23.13 $22.79 $23.10 $23.10 4,872
2022-09-06 $22.84 $22.84 $22.65 $22.66 $22.66 7,704
2022-09-02 $23.21 $23.43 $22.73 $22.82 $22.82 21,285
2022-09-01 $23.00 $23.12 $22.72 $23.12 $23.12 28,483
2022-08-31 $23.42 $23.42 $23.26 $23.28 $23.28 2,211
2022-08-30 $23.69 $23.69 $23.32 $23.39 $23.39 1,961
2022-08-29 $23.64 $23.75 $23.64 $23.69 $23.69 109,541
2022-08-26 $24.20 $24.20 $23.96 $23.96 $23.96 808
2022-08-25 $24.58 $24.92 $24.57 $24.92 $24.92 647
2022-08-24 $24.41 $24.59 $24.41 $24.53 $24.53 6,927
2022-08-23 $24.52 $24.55 $24.47 $24.47 $24.47 1,113
2022-08-22 $24.75 $24.75 $24.48 $24.49 $24.49 10,042
2022-08-19 $25.25 $25.25 $25.17 $25.17 $25.17 434
2022-08-18 $25.48 $25.68 $25.47 $25.64 $25.64 8,987
2022-08-17 $25.61 $25.71 $25.44 $25.55 $25.55 3,793
2022-08-16 $25.72 $25.84 $25.64 $25.82 $25.82 8,770
2022-08-15 $25.63 $25.89 $25.63 $25.87 $25.87 2,202
2022-08-12 $25.36 $25.69 $25.36 $25.69 $25.69 7,353
2022-08-11 $25.50 $25.50 $25.21 $25.21 $25.21 585
2022-08-10 $25.07 $25.35 $25.06 $25.32 $25.32 8,040
2022-08-09 $24.69 $24.69 $24.60 $24.62 $24.62 4,320
2022-08-08 $25.12 $25.12 $24.85 $24.92 $24.92 941
2022-08-05 $24.76 $25.02 $24.76 $25.02 $25.02 1,930
2022-08-04 $25.05 $25.10 $24.91 $25.09 $25.09 6,625
2022-08-03 $24.64 $25.05 $24.64 $25.05 $25.05 1,563
2022-08-02 $24.33 $24.70 $24.32 $24.42 $24.42 2,867
2022-08-01 $24.39 $24.55 $24.39 $24.51 $24.51 1,618
2022-07-29 $24.19 $24.55 $24.19 $24.53 $24.53 8,008
2022-07-28 $23.72 $24.17 $23.72 $24.16 $24.16 4,805
2022-07-27 $23.40 $23.93 $23.40 $23.92 $23.92 22,920
2022-07-26 $23.18 $23.18 $22.97 $22.98 $22.98 2,359
2022-07-25 $23.42 $23.42 $23.29 $23.35 $23.35 1,442
2022-07-22 $23.78 $23.78 $23.38 $23.45 $23.45 45,147
2022-07-21 $23.51 $23.87 $23.51 $23.87 $23.87 23,925
2022-07-20 $23.28 $23.58 $23.28 $23.58 $23.58 4,234
2022-07-19 $22.77 $23.22 $22.77 $23.22 $23.22 20,268
2022-07-18 $22.94 $22.99 $22.55 $22.55 $22.55 1,855
2022-07-15 $22.51 $22.70 $22.51 $22.70 $22.70 6,059
2022-07-14 $21.91 $22.35 $21.91 $22.35 $22.35 2,478
2022-07-13 $21.94 $22.35 $21.92 $22.29 $22.29 7,711
2022-07-12 $22.75 $22.75 $22.25 $22.31 $22.31 2,154
2022-07-11 $22.56 $22.79 $22.55 $22.55 $22.55 21,030
2022-07-08 $22.73 $22.99 $22.73 $22.99 $22.99 6,339
2022-07-07 $22.80 $23.01 $22.80 $22.97 $22.97 9,868
2022-07-06 $22.43 $22.49 $22.40 $22.49 $22.49 492
2022-07-05 $21.70 $22.37 $21.70 $22.37 $22.37 4,064
2022-07-01 $21.83 $22.11 $21.81 $22.08 $22.08 3,177
2022-06-30 $22.20 $22.20 $21.90 $21.95 $21.95 7,048
2022-06-29 $22.11 $22.31 $22.11 $22.26 $22.26 41,760
2022-06-28 $23.08 $23.08 $22.27 $22.27 $22.27 3,770
2022-06-27 $22.98 $23.07 $22.86 $22.86 $22.86 20,413
2022-06-24 $22.65 $23.01 $22.65 $23.01 $23.01 51,046
2022-06-23 $22.07 $22.30 $22.01 $22.30 $22.30 9,912
2022-06-22 $21.87 $22.20 $21.87 $22.07 $22.07 5,212
2022-06-21 $22.02 $22.18 $22.02 $22.06 $22.06 12,705
2022-06-17 $21.51 $21.70 $21.51 $21.61 $21.61 4,732
2022-06-16 $21.62 $21.62 $21.34 $21.34 $21.34 1,366
2022-06-15 $21.99 $22.24 $21.80 $22.20 $22.20 17,620
2022-06-14 $21.85 $21.85 $21.73 $21.76 $21.76 5,908
2022-06-13 $22.09 $22.17 $21.70 $21.70 $21.70 11,198
2022-06-10 $22.94 $22.98 $22.67 $22.69 $22.69 35,121
2022-06-09 $23.90 $24.12 $23.48 $23.48 $23.48 5,082
2022-06-08 $24.22 $24.36 $24.04 $24.08 $24.08 12,763
2022-06-07 $23.89 $24.32 $23.88 $24.32 $24.32 13,976
2022-06-06 $24.36 $24.36 $23.98 $24.07 $24.07 22,389
2022-06-03 $24.16 $24.19 $23.94 $24.02 $24.02 31,595
2022-06-02 $23.86 $24.59 $23.84 $24.59 $24.59 47,640
2022-06-01 $24.40 $24.42 $23.85 $24.02 $24.02 43,413
2022-05-31 $24.22 $24.33 $24.13 $24.13 $24.13 10,417
2022-05-27 $23.94 $24.21 $23.94 $24.21 $24.21 1,136
2022-05-26 $22.77 $23.52 $22.77 $23.48 $23.48 16,412
2022-05-25 $22.51 $22.94 $22.51 $22.88 $22.88 4,424
2022-05-24 $22.57 $22.58 $22.34 $22.57 $22.57 96,001
2022-05-23 $22.63 $23.02 $22.62 $23.01 $23.01 91,970
2022-05-20 $22.90 $22.93 $22.01 $22.59 $22.59 9,406
2022-05-19 $22.81 $22.94 $22.62 $22.64 $22.64 9,596
2022-05-18 $23.58 $23.59 $22.77 $22.77 $22.77 2,922
2022-05-17 $23.80 $23.89 $23.65 $23.89 $23.89 3,926
2022-05-16 $23.24 $23.49 $23.22 $23.27 $23.27 3,180
2022-05-13 $23.00 $23.56 $23.00 $23.50 $23.50 253,704
2022-05-12 $22.48 $22.97 $22.27 $22.74 $22.74 73,938
2022-05-11 $23.34 $23.59 $22.85 $22.85 $22.85 7,954
2022-05-10 $23.48 $23.92 $23.42 $23.53 $23.53 379,916
2022-05-09 $23.88 $23.89 $23.30 $23.30 $23.30 5,827
2022-05-06 $24.07 $24.42 $24.07 $24.21 $24.21 6,246
2022-05-05 $24.83 $24.85 $24.28 $24.43 $24.43 14,644
2022-05-04 $24.77 $25.69 $24.56 $25.69 $25.69 14,575
2022-05-03 $24.79 $25.02 $24.75 $24.87 $24.87 128,700
2022-05-02 $24.42 $24.84 $24.21 $24.84 $24.84 104,659
2022-04-29 $25.01 $25.19 $24.42 $24.42 $24.42 296,747
2022-04-28 $24.94 $25.57 $24.72 $25.43 $25.43 9,224
2022-04-27 $24.55 $24.88 $24.55 $24.61 $24.61 13,687
2022-04-26 $25.12 $25.12 $24.53 $24.53 $24.53 18,087
2022-04-25 $25.08 $25.21 $24.97 $25.16 $25.16 15,557
2022-04-22 $25.51 $25.51 $25.11 $25.11 $25.11 4,837
2022-04-21 $26.70 $26.70 $25.70 $25.78 $25.78 5,554
2022-04-20 $26.46 $26.46 $26.29 $26.29 $26.29 4,176
2022-04-19 $25.94 $26.53 $25.94 $26.44 $26.44 4,294
2022-04-18 $25.95 $26.03 $25.76 $25.91 $25.91 2,405
2022-04-14 $26.56 $26.56 $25.93 $25.93 $25.93 9,001
2022-04-13 $26.39 $26.57 $26.38 $26.55 $26.55 10,412
2022-04-12 $26.66 $26.68 $26.05 $26.05 $26.05 15,712
2022-04-11 $26.41 $26.41 $26.14 $26.14 $26.14 12,000
2022-04-08 $26.88 $26.96 $26.72 $26.72 $26.72 9,055
2022-04-07 $27.11 $27.19 $26.85 $27.11 $27.11 6,474
2022-04-06 $26.97 $27.22 $26.83 $27.05 $27.05 5,723
2022-04-05 $28.09 $28.09 $27.55 $27.59 $27.59 8,375
2022-04-04 $28.12 $28.19 $28.12 $28.19 $28.19 1,097
2022-04-01 $27.68 $27.76 $27.58 $27.71 $27.71 12,482
2022-03-31 $28.20 $28.20 $27.81 $27.81 $27.81 9,153
2022-03-30 $28.37 $28.43 $28.05 $28.11 $28.11 21,048
2022-03-29 $28.31 $28.51 $28.24 $28.46 $28.46 12,391
2022-03-28 $27.73 $27.95 $27.56 $27.95 $27.95 8,171
2022-03-25 $27.58 $27.61 $27.41 $27.61 $27.61 6,588
2022-03-24 $27.47 $27.66 $27.39 $27.66 $27.66 3,245
2022-03-23 $27.33 $27.45 $27.12 $27.12 $27.12 6,348
2022-03-22 $27.04 $27.44 $27.04 $27.44 $27.44 1,525
2022-03-21 $27.03 $27.03 $26.82 $27.02 $27.02 4,531
2022-03-18 $26.42 $27.11 $26.40 $27.09 $27.09 5,733
2022-03-17 $26.20 $26.55 $26.20 $26.55 $26.55 4,703
2022-03-16 $25.84 $26.27 $25.84 $26.27 $26.27 4,146
2022-03-15 $24.94 $25.51 $24.92 $25.51 $25.51 5,932
2022-03-14 $25.17 $25.25 $24.79 $24.79 $24.79 5,224
2022-03-11 $25.72 $25.72 $25.31 $25.31 $25.31 1,817
2022-03-10 $25.71 $25.80 $25.54 $25.80 $25.80 3,806
2022-03-09 $25.86 $26.15 $25.86 $26.06 $26.06 16,991
2022-03-08 $25.72 $25.92 $25.28 $25.28 $25.28 4,419
2022-03-07 $26.20 $26.20 $25.34 $25.34 $25.34 10,515
2022-03-04 $26.49 $26.49 $26.03 $26.15 $26.15 10,687
2022-03-03 $26.95 $27.03 $26.46 $26.55 $26.55 64,156
2022-03-02 $26.45 $26.98 $26.39 $26.89 $26.89 8,400
2022-03-01 $26.81 $26.84 $26.26 $26.44 $26.44 11,477
2022-02-28 $26.58 $26.77 $26.53 $26.77 $26.77 4,177
2022-02-25 $26.43 $26.78 $26.19 $26.78 $26.78 5,775
2022-02-24 $24.82 $26.42 $24.82 $26.41 $26.41 17,149
2022-02-23 $26.45 $26.48 $25.64 $25.65 $25.65 9,522
2022-02-22 $26.23 $26.44 $25.93 $26.16 $26.16 110,354
2022-02-18 $26.65 $26.81 $26.30 $26.41 $26.41 8,951
2022-02-17 $27.25 $27.31 $26.72 $26.76 $26.76 5,930
2022-02-16 $27.26 $27.50 $27.20 $27.50 $27.50 5,730
2022-02-15 $27.31 $27.45 $27.29 $27.45 $27.45 5,049
2022-02-14 $26.96 $27.05 $26.69 $26.89 $26.89 7,010
2022-02-11 $27.67 $27.80 $26.92 $26.94 $26.94 23,533
2022-02-10 $27.85 $28.30 $27.64 $27.71 $27.71 5,588
2022-02-09 $28.06 $28.31 $28.06 $28.29 $28.29 29,022
2022-02-08 $27.35 $27.84 $27.33 $27.82 $27.82 40,278
2022-02-07 $27.70 $27.73 $27.47 $27.49 $27.49 30,630
2022-02-04 $27.50 $27.86 $27.30 $27.66 $27.66 7,796
2022-02-03 $27.77 $27.98 $27.41 $27.41 $27.41 19,353
2022-02-02 $28.41 $28.41 $28.11 $28.41 $28.41 9,328
2022-02-01 $28.11 $28.22 $27.80 $28.21 $28.21 8,324
2022-01-31 $27.26 $28.06 $27.26 $28.02 $28.02 12,659
2022-01-28 $26.36 $27.25 $26.15 $27.25 $27.25 35,352
2022-01-27 $26.91 $27.07 $26.27 $26.36 $26.36 23,140
2022-01-26 $27.16 $27.46 $26.38 $26.63 $26.63 23,467
2022-01-25 $26.57 $26.98 $26.32 $26.49 $26.49 167,744
2022-01-24 $26.55 $27.15 $25.72 $27.14 $27.14 44,149
2022-01-21 $27.46 $27.67 $27.01 $27.02 $27.02 30,554
2022-01-20 $28.22 $28.55 $27.59 $27.59 $27.59 59,455
2022-01-19 $28.48 $28.60 $28.00 $28.01 $28.01 9,626
2022-01-18 $28.70 $28.79 $28.29 $28.29 $28.29 31,116
2022-01-14 $28.71 $29.11 $28.71 $29.08 $29.08 10,194
2022-01-13 $29.68 $29.69 $28.87 $28.87 $28.87 29,637
2022-01-12 $29.73 $29.79 $29.54 $29.54 $29.54 14,570
2022-01-11 $29.01 $29.53 $28.99 $29.47 $29.47 63,116
2022-01-10 $28.76 $29.09 $28.34 $29.09 $29.09 220,791
2022-01-07 $29.27 $29.34 $28.94 $29.12 $29.12 42,334
2022-01-06 $29.32 $29.65 $29.22 $29.33 $29.33 10,734
2022-01-05 $30.31 $30.31 $29.43 $29.43 $29.43 199,504
2022-01-04 $30.83 $30.83 $30.24 $30.35 $30.35 24,491
2022-01-03 $30.70 $30.85 $30.64 $30.78 $30.78 13,739
2021-12-31 $30.84 $30.84 $30.54 $30.60 $30.60 53,295
2021-12-30 $30.88 $30.99 $30.74 $30.74 $30.74 12,192
2021-12-29 $30.87 $30.91 $30.67 $30.85 $30.85 9,188
2021-12-28 $31.03 $31.04 $30.83 $30.83 $30.83 25,852
2021-12-27 $30.67 $31.02 $30.67 $31.02 $31.02 14,752
2021-12-23 $30.55 $30.64 $30.41 $30.53 $30.53 19,849
2021-12-22 $30.04 $30.32 $30.04 $30.32 $30.32 9,660
2021-12-21 $29.57 $30.06 $29.38 $30.06 $30.06 7,167
2021-12-20 $29.22 $29.35 $29.12 $29.32 $29.32 8,718
2021-12-17 $29.80 $29.81 $29.33 $29.69 $29.69 12,356
2021-12-16 $30.65 $30.65 $29.59 $29.74 $29.74 33,193
2021-12-15 $29.76 $30.50 $29.52 $30.50 $30.50 9,237
2021-12-14 $29.99 $29.99 $29.53 $29.82 $29.82 167,642
2021-12-13 $30.58 $30.59 $30.18 $30.18 $30.18 9,051
2021-12-10 $30.55 $30.62 $30.39 $30.62 $30.62 8,921
2021-12-09 $30.69 $30.69 $30.28 $30.28 $30.28 9,601
2021-12-08 $30.83 $30.83 $30.46 $30.63 $30.63 63,327
2021-12-07 $30.08 $30.56 $30.08 $30.43 $30.43 9,005
2021-12-06 $29.16 $29.72 $29.13 $29.57 $29.57 15,793
2021-12-03 $29.97 $30.01 $29.03 $29.31 $29.31 22,688
2021-12-02 $29.43 $29.91 $29.43 $29.88 $29.88 98,335
2021-12-01 $30.49 $30.52 $29.50 $29.50 $29.50 2,704
2021-11-30 $30.47 $30.63 $29.98 $30.08 $30.08 43,690
2021-11-29 $30.41 $30.63 $30.32 $30.54 $30.54 22,145
2021-11-26 $30.49 $30.49 $30.00 $30.01 $30.01 3,912
2021-11-24 $30.27 $30.64 $30.24 $30.63 $30.63 6,947
2021-11-23 $30.51 $30.58 $30.15 $30.44 $30.44 36,909
2021-11-22 $31.15 $31.23 $30.55 $30.55 $30.55 18,086
2021-11-19 $31.10 $31.11 $31.00 $31.00 $31.00 6,526
2021-11-18 $31.08 $31.08 $30.79 $30.93 $30.93 32,801
2021-11-17 $30.81 $30.87 $30.72 $30.78 $30.78 12,351
2021-11-16 $30.71 $30.88 $30.61 $30.81 $30.81 32,352
2021-11-15 $30.65 $30.72 $30.48 $30.55 $30.55 9,415
2021-11-12 $30.36 $30.63 $30.29 $30.60 $30.60 24,728
2021-11-11 $30.34 $30.34 $30.24 $30.25 $30.25 30,563
2021-11-10 $30.57 $30.57 $30.17 $30.19 $30.19 8,448
2021-11-09 $30.78 $30.78 $30.56 $30.67 $30.67 15,059
2021-11-08 $30.80 $30.85 $30.77 $30.78 $30.78 3,239
2021-11-05 $31.15 $31.15 $30.66 $30.72 $30.72 16,267
2021-11-04 $30.37 $30.69 $30.37 $30.61 $30.61 12,564
2021-11-03 $30.00 $30.29 $30.00 $30.29 $30.29 1,854
2021-11-02 $30.00 $30.06 $29.98 $30.02 $30.02 9,654
2021-11-01 $29.78 $29.95 $29.78 $29.90 $29.90 92,874
2021-10-29 $29.53 $29.88 $29.53 $29.88 $29.88 4,837
2021-10-28 $29.51 $29.72 $29.51 $29.71 $29.71 6,876
2021-10-27 $29.55 $29.69 $29.42 $29.42 $29.42 5,202
2021-10-26 $29.65 $29.70 $29.44 $29.50 $29.50 14,851
2021-10-25 $29.33 $29.53 $29.32 $29.41 $29.41 4,825
2021-10-22 $29.41 $29.43 $29.18 $29.27 $29.27 16,190
2021-10-21 $29.43 $29.54 $29.42 $29.54 $29.54 3,651
2021-10-20 $29.41 $29.42 $29.35 $29.35 $29.35 5,205
2021-10-19 $29.38 $29.42 $29.35 $29.40 $29.40 8,421
2021-10-18 $28.83 $29.20 $28.83 $29.20 $29.20 21,923
2021-10-15 $28.87 $28.95 $28.86 $28.95 $28.95 8,189
2021-10-14 $28.56 $28.82 $28.50 $28.78 $28.78 7,259
2021-10-13 $28.27 $28.29 $28.14 $28.26 $28.26 8,686
2021-10-12 $28.23 $28.23 $28.05 $28.07 $28.07 15,140
2021-10-11 $28.43 $28.43 $28.14 $28.14 $28.14 8,916
2021-10-08 $28.49 $28.49 $28.29 $28.29 $28.29 12,520
2021-10-07 $28.38 $28.67 $28.38 $28.45 $28.45 8,106
2021-10-06 $27.98 $28.23 $27.91 $28.23 $28.23 26,402
2021-10-05 $27.71 $28.18 $27.71 $28.04 $28.04 7,226
2021-10-04 $27.59 $27.73 $27.53 $27.69 $27.69 12,569
2021-10-01 $27.96 $28.29 $27.96 $28.29 $28.29 21,957
2021-09-30 $28.34 $28.40 $27.97 $27.97 $27.97 15,035
2021-09-29 $28.31 $28.33 $28.10 $28.10 $28.10 6,948
2021-09-28 $28.65 $28.65 $28.17 $28.17 $28.17 13,166
2021-09-27 $28.99 $29.07 $28.96 $28.98 $28.98 4,360
2021-09-24 $29.05 $29.24 $29.05 $29.21 $29.21 4,249
2021-09-23 $29.17 $29.26 $29.15 $29.19 $29.19 8,758
2021-09-22 $28.67 $28.94 $28.67 $28.83 $28.83 13,000
2021-09-21 $28.71 $28.71 $28.48 $28.54 $28.54 9,813
2021-09-20 $28.66 $28.67 $28.16 $28.50 $28.50 53,839
2021-09-17 $29.44 $29.44 $29.02 $29.09 $29.09 82,477
2021-09-16 $29.27 $29.42 $29.17 $29.42 $29.42 78,823
2021-09-15 $29.09 $29.38 $29.07 $29.38 $29.38 40,989
2021-09-14 $29.29 $29.29 $29.11 $29.15 $29.15 10,134
2021-09-13 $29.40 $29.42 $29.09 $29.25 $29.25 49,448
2021-09-10 $29.64 $29.64 $29.21 $29.21 $29.21 11,894
2021-09-09 $29.63 $29.66 $29.49 $29.49 $29.49 58,261
2021-09-08 $29.61 $29.63 $29.42 $29.56 $29.56 26,393
2021-09-07 $29.68 $29.75 $29.64 $29.67 $29.67 3,500
2021-09-03 $29.57 $29.74 $29.57 $29.69 $29.69 2,942
2021-09-02 $29.72 $29.72 $29.58 $29.61 $29.61 19,705
2021-09-01 $29.71 $29.76 $29.61 $29.61 $29.61 4,980
2021-08-31 $29.54 $29.63 $29.53 $29.55 $29.55 12,798
2021-08-30 $29.52 $29.69 $29.52 $29.63 $29.63 108,306
2021-08-27 $29.23 $29.41 $29.12 $29.38 $29.38 12,247
2021-08-26 $29.22 $29.22 $29.05 $29.06 $29.06 90,101
2021-08-25 $29.24 $29.27 $29.20 $29.24 $29.24 30,830
2021-08-24 $29.21 $29.26 $29.14 $29.20 $29.20 19,332
2021-08-23 $28.81 $29.17 $28.81 $29.11 $29.11 17,377
2021-08-20 $28.46 $28.75 $28.46 $28.75 $28.75 42,983
2021-08-19 $28.20 $28.51 $28.20 $28.39 $28.39 14,661
2021-08-18 $28.58 $28.59 $28.33 $28.33 $28.33 23,450
2021-08-17 $28.52 $28.59 $28.39 $28.57 $28.57 15,601
2021-08-16 $28.75 $28.84 $28.49 $28.83 $28.83 29,613
2021-08-13 $28.83 $28.84 $28.80 $28.81 $28.81 4,388
2021-08-12 $28.55 $28.78 $28.55 $28.76 $28.76 11,995
2021-08-11 $28.72 $28.72 $28.51 $28.63 $28.63 28,895
2021-08-10 $28.85 $28.88 $28.62 $28.62 $28.62 8,627
2021-08-09 $28.88 $28.88 $28.79 $28.83 $28.83 50,601
2021-08-06 $28.91 $28.91 $28.81 $28.84 $28.84 11,933
2021-08-05 $28.80 $28.95 $28.80 $28.94 $28.94 3,982
2021-08-04 $28.63 $28.82 $28.63 $28.78 $28.78 10,643
2021-08-03 $28.53 $28.70 $28.46 $28.70 $28.70 1,468
2021-08-02 $28.79 $28.80 $28.56 $28.56 $28.56 10,832
2021-07-30 $28.62 $28.64 $28.60 $28.60 $28.60 6,837
2021-07-29 $28.94 $28.94 $28.82 $28.83 $28.83 7,271
2021-07-28 $28.85 $28.86 $28.76 $28.79 $28.79 15,433
2021-07-27 $28.77 $28.77 $28.37 $28.67 $28.67 127,433
2021-07-26 $29.04 $29.04 $28.91 $28.98 $28.98 6,165
2021-07-23 $28.83 $29.02 $28.83 $28.99 $28.99 8,432
2021-07-22 $28.58 $28.66 $28.55 $28.66 $28.66 10,711
2021-07-21 $28.29 $28.48 $28.29 $28.48 $28.48 15,396
2021-07-20 $28.03 $28.41 $28.03 $28.28 $28.28 13,632
2021-07-19 $27.90 $27.90 $27.69 $27.86 $27.86 17,395
2021-07-16 $28.47 $28.51 $28.14 $28.14 $28.14 16,432
2021-07-15 $28.37 $28.42 $28.25 $28.34 $28.34 5,121
2021-07-14 $28.67 $28.67 $28.56 $28.57 $28.57 3,440
2021-07-13 $28.70 $28.79 $28.53 $28.53 $28.53 12,993
2021-07-12 $28.61 $28.62 $28.59 $28.60 $28.60 6,164
2021-07-09 $28.31 $28.60 $28.31 $28.58 $28.58 8,256
2021-07-08 $28.14 $28.42 $28.14 $28.28 $28.28 18,053
2021-07-07 $28.57 $28.58 $28.49 $28.52 $28.52 17,049
2021-07-06 $28.47 $28.50 $28.29 $28.50 $28.50 104,174
2021-07-02 $28.37 $28.44 $28.37 $28.42 $28.42 4,303
2021-07-01 $28.31 $28.31 $28.05 $28.16 $28.16 8,115
2021-06-30 $28.16 $28.16 $28.12 $28.15 $28.15 53,945
2021-06-29 $28.17 $28.20 $28.16 $28.18 $28.18 9,962
2021-06-28 $28.07 $28.11 $28.01 $28.10 $28.10 22,200
2021-06-25 $27.84 $27.89 $27.79 $27.84 $27.84 6,952
2021-06-24 $27.90 $27.91 $27.83 $27.84 $27.84 104,188
2021-06-23 $27.78 $27.78 $27.65 $27.67 $27.67 9,227
2021-06-22 $27.56 $27.65 $27.53 $27.64 $27.64 2,958
2021-06-21 $27.26 $27.38 $27.26 $27.38 $27.38 1,986
2021-06-18 $27.23 $27.28 $27.20 $27.20 $27.20 103,886
2021-06-17 $27.13 $27.46 $27.13 $27.42 $27.42 15,909
2021-06-16 $27.25 $27.27 $27.04 $27.11 $27.11 1,642
2021-06-15 $27.31 $27.31 $27.20 $27.20 $27.20 5,309
2021-06-14 $27.22 $27.36 $27.22 $27.36 $27.36 7,315
2021-06-11 $27.10 $27.16 $27.06 $27.16 $27.16 2,349
2021-06-10 $27.04 $27.05 $26.85 $27.05 $27.05 122,956
2021-06-09 $26.96 $26.96 $26.85 $26.85 $26.85 11,997
2021-06-08 $27.07 $27.07 $26.77 $26.89 $26.89 16,759
2021-06-07 $26.71 $26.83 $26.71 $26.83 $26.83 5,334
2021-06-04 $26.67 $26.75 $26.67 $26.74 $26.74 5,717
2021-06-03 $26.40 $26.40 $26.30 $26.30 $26.30 9,026
2021-06-02 $26.57 $26.59 $26.47 $26.54 $26.54 19,978
2021-06-01 $26.68 $26.68 $26.48 $26.48 $26.48 17,689
2021-05-28 $26.64 $26.70 $26.54 $26.54 $26.54 5,208
2021-05-27 $26.51 $26.58 $26.48 $26.49 $26.49 4,933
2021-05-26 $26.51 $26.57 $26.50 $26.54 $26.54 44,581
2021-05-25 $26.56 $26.56 $26.38 $26.45 $26.45 9,283
2021-05-24 $26.36 $26.53 $26.36 $26.45 $26.45 4,359
2021-05-21 $26.14 $26.14 $26.02 $26.02 $26.02 8,158
2021-05-20 $26.00 $26.21 $26.00 $26.16 $26.16 1,734
2021-05-19 $25.29 $25.71 $25.29 $25.66 $25.66 6,145
2021-05-18 $25.90 $25.93 $25.68 $25.68 $25.68 14,981
2021-05-17 $25.83 $25.85 $25.61 $25.80 $25.80 2,828
2021-05-14 $25.75 $25.96 $25.75 $25.96 $25.96 43,694
2021-05-13 $25.30 $25.38 $25.30 $25.38 $25.38 2,223
2021-05-12 $25.48 $25.59 $25.14 $25.14 $25.14 9,617
2021-05-11 $25.44 $25.86 $25.44 $25.86 $25.86 4,735
2021-05-10 $26.10 $26.20 $25.89 $25.89 $25.89 13,574
2021-05-07 $26.66 $26.69 $26.48 $26.56 $26.56 5,107
2021-05-06 $26.18 $26.31 $26.02 $26.31 $26.31 5,983
2021-05-05 $26.49 $26.49 $26.18 $26.18 $26.18 17,400
2021-05-04 $26.14 $26.27 $26.14 $26.27 $26.27 4,675
2021-05-03 $26.96 $26.96 $26.75 $26.75 $26.75 4,003
2021-04-30 $27.03 $27.03 $26.85 $26.86 $26.86 4,237
2021-04-29 $27.30 $27.30 $27.09 $27.17 $27.17 6,476
2021-04-28 $27.13 $27.29 $27.13 $27.17 $27.17 19,102
2021-04-27 $27.35 $27.35 $27.21 $27.29 $27.29 24,065
2021-04-26 $27.16 $27.35 $27.16 $27.29 $27.29 8,165
2021-04-23 $26.88 $27.17 $26.88 $27.14 $27.14 14,624
2021-04-22 $27.05 $27.06 $26.73 $26.73 $26.73 32,638
2021-04-21 $26.68 $26.98 $26.63 $26.98 $26.98 8,146
2021-04-20 $26.96 $27.03 $26.63 $26.75 $26.75 3,039
2021-04-19 $27.24 $27.24 $26.90 $26.99 $26.99 13,705
2021-04-16 $27.38 $27.38 $27.22 $27.26 $27.26 13,223
2021-04-15 $27.21 $27.30 $27.19 $27.28 $27.28 16,283
2021-04-14 $27.29 $27.32 $26.88 $26.88 $26.88 12,718
2021-04-13 $27.09 $27.17 $27.04 $27.16 $27.16 7,306
2021-04-12 $26.86 $26.92 $26.85 $26.92 $26.92 5,007
2021-04-09 $26.80 $26.97 $26.80 $26.97 $26.97 9,390
2021-04-08 $26.76 $26.84 $26.72 $26.83 $26.83 54,466
2021-04-07 $26.49 $26.56 $26.45 $26.49 $26.49 7,369
2021-04-06 $26.50 $26.61 $26.47 $26.47 $26.47 5,553
2021-04-05 $26.49 $26.50 $26.47 $26.50 $26.50 1,363
2021-04-01 $26.03 $26.10 $25.99 $26.09 $26.09 14,064
2021-03-31 $25.46 $25.77 $25.46 $25.62 $25.62 9,335
2021-03-30 $25.09 $25.28 $25.09 $25.24 $25.24 5,030
2021-03-29 $25.48 $25.48 $25.15 $25.29 $25.29 17,207
2021-03-26 $25.07 $25.42 $24.97 $25.42 $25.42 20,753
2021-03-25 $25.01 $25.04 $24.70 $25.03 $25.03 114,245
2021-03-24 $25.39 $25.47 $25.03 $25.03 $25.03 5,705
2021-03-23 $25.67 $25.71 $25.46 $25.47 $25.47 3,621
2021-03-22 $27.00 $27.00 $25.52 $25.69 $25.69 17,510
2021-03-19 $25.28 $25.44 $25.28 $25.37 $25.37 39,638
2021-03-18 $25.70 $25.71 $25.28 $25.28 $25.28 6,932
2021-03-17 $25.58 $26.14 $25.58 $25.99 $25.99 8,881
2021-03-16 $26.14 $26.16 $25.88 $25.96 $25.96 9,243
2021-03-15 $25.92 $25.92 $25.59 $25.87 $25.87 30,349
2021-03-12 $25.50 $25.64 $25.36 $25.64 $25.64 4,353
2021-03-11 $25.72 $25.93 $25.62 $25.85 $25.85 31,177
2021-03-10 $25.85 $25.85 $25.23 $25.24 $25.24 11,673
2021-03-09 $25.04 $25.42 $25.04 $25.31 $25.31 22,467
2021-03-08 $25.26 $25.26 $24.45 $24.45 $24.45 6,038
2021-03-05 $24.70 $25.06 $24.40 $25.05 $25.05 16,260
2021-03-04 $24.99 $25.21 $24.32 $24.65 $24.65 74,452
2021-03-03 $25.41 $25.41 $25.18 $25.18 $25.18 8,552
2021-03-02 $26.23 $26.23 $25.84 $25.84 $25.84 12,094
2021-03-01 $26.11 $26.26 $26.10 $26.22 $26.22 13,106
2021-02-26 $25.58 $25.81 $25.32 $25.55 $25.55 32,209
2021-02-25 $26.00 $26.03 $25.31 $25.43 $25.43 26,948
2021-02-24 $25.85 $26.30 $25.85 $26.29 $26.29 32,271
2021-02-23 $26.04 $26.13 $25.30 $26.06 $26.06 24,959
2021-02-22 $26.32 $26.46 $26.14 $26.16 $26.16 90,485
2021-02-19 $26.86 $26.94 $26.69 $26.74 $26.74 11,001
2021-02-18 $26.60 $26.80 $26.51 $26.74 $26.74 73,098
2021-02-17 $26.81 $26.90 $26.62 $26.90 $26.90 20,154
2021-02-16 $27.26 $27.28 $27.04 $27.10 $27.10 42,331
2021-02-12 $26.98 $27.13 $26.97 $27.13 $27.13 11,528
2021-02-11 $27.01 $27.08 $26.85 $26.99 $26.99 63,706
2021-02-10 $27.45 $27.45 $26.75 $26.84 $26.84 182,247
2021-02-09 $26.78 $27.20 $26.76 $26.90 $26.90 277,011
2021-02-08 $26.71 $26.91 $26.68 $26.84 $26.84 65,373
2021-02-05 $26.53 $26.54 $26.42 $26.53 $26.53 128,394
2021-02-04 $26.23 $26.63 $26.13 $26.38 $26.38 49,170
2021-02-03 $26.32 $26.49 $26.07 $26.10 $26.10 54,090
2021-02-02 $26.03 $26.39 $26.03 $26.14 $26.14 18,618
2021-02-01 $25.50 $25.78 $25.44 $25.73 $25.73 12,838
2021-01-29 $25.46 $25.46 $24.98 $25.07 $25.07 83,152
2021-01-28 $25.69 $26.22 $25.64 $25.70 $25.70 90,145
2021-01-27 $26.04 $26.04 $25.38 $25.38 $25.38 37,872
2021-01-26 $26.26 $26.26 $26.08 $26.08 $26.08 14,563
2021-01-25 $26.30 $26.67 $25.95 $26.14 $26.14 14,871
2021-01-22 $26.01 $26.06 $26.00 $26.03 $26.03 10,174
2021-01-21 $25.90 $26.23 $25.87 $26.05 $26.05 45,471
2021-01-20 $25.86 $25.94 $25.83 $25.92 $25.92 12,211
2021-01-19 $25.30 $25.41 $25.30 $25.38 $25.38 964
2021-01-15 $25.27 $26.07 $24.85 $25.12 $25.12 6,154
2021-01-14 $25.43 $25.46 $25.24 $25.24 $25.24 19,296
2021-01-13 $25.37 $25.43 $25.32 $25.33 $25.33 20,759
2021-01-12 $25.17 $25.25 $25.02 $25.23 $25.23 14,841
2021-01-11 $25.09 $25.30 $25.09 $25.14 $25.14 7,355
2021-01-08 $25.42 $25.45 $25.29 $25.44 $25.44 12,081
2021-01-07 $25.15 $25.34 $25.14 $25.27 $25.27 16,053
2021-01-06 $24.68 $24.97 $24.65 $24.65 $24.65 7,716
2021-01-05 $24.86 $25.10 $24.83 $24.93 $24.93 14,811
2021-01-04 $25.20 $25.22 $24.47 $24.68 $24.68 34,280
2020-12-31 $25.04 $25.04 $24.90 $25.02 $25.02 32,529
2020-12-30 $25.15 $25.30 $24.77 $25.01 $25.01 99,771
2020-12-29 $25.10 $25.23 $24.92 $24.93 $24.93 13,130

AdvisorShares Q Dynamic Growth ETF (QPX) News Headlines

Recent AdvisorShares Q Dynamic Growth ETF (QPX) News
Similar Companies to AdvisorShares Q Dynamic Growth ETF (QPX) 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.