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).
Invest in AdvisorShares Q Dynamic Growth ETF (QPX)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |