ADVISORSHARES TRUS (VICE) Exchange: NYSE ARCA
Data as of April 25, 2024
$27.82 ($0.30) 1.11%
ADVISORSHARES TRUS - Daily Information
Click for more stock information on ADVISORSHARES TRUS.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $27.82 |
| Previous Close | $27.82 |
| High | $27.82 |
| Low | $27.82 |
| Adjusted Open | $27.82 |
| Previous Adjusted Close | $27.82 |
| Adjusted High | $27.82 |
| Adjusted Low | $27.82 |
About ADVISORSHARES TRUS (VICE)
ADVISORSHARES TRUS
Invest in ADVISORSHARES TRUS (VICE)
Historical Stock Data for ADVISORSHARES TRUS (VICE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 113 |
| 2024-04-22 | $27.39 | $27.59 | $27.39 | $27.52 | $27.52 | 2,332 |
| 2024-04-19 | $27.05 | $27.29 | $27.05 | $27.29 | $27.29 | 275 |
| 2024-04-18 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 396 |
| 2024-04-17 | $27.60 | $27.65 | $27.29 | $27.29 | $27.29 | 821 |
| 2024-04-16 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 28 |
| 2024-04-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 147 |
| 2024-04-12 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 28 |
| 2024-04-11 | $28.47 | $28.47 | $28.46 | $28.46 | $28.46 | 334 |
| 2024-04-10 | $28.43 | $28.49 | $28.43 | $28.49 | $28.49 | 219 |
| 2024-04-09 | $29.17 | $29.17 | $28.96 | $28.96 | $28.96 | 289 |
| 2024-04-08 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 292 |
| 2024-04-05 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 148 |
| 2024-04-04 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 82 |
| 2024-04-03 | $29.26 | $29.31 | $29.26 | $29.31 | $29.31 | 234 |
| 2024-04-02 | $29.17 | $29.19 | $29.17 | $29.19 | $29.19 | 379 |
| 2024-04-01 | $29.58 | $29.58 | $29.53 | $29.53 | $29.53 | 332 |
| 2024-03-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 19 |
| 2024-03-27 | $29.09 | $29.52 | $29.09 | $29.52 | $29.52 | 1,109 |
| 2024-03-26 | $29.38 | $29.38 | $29.19 | $29.19 | $29.19 | 807 |
| 2024-03-25 | $29.35 | $29.35 | $29.25 | $29.25 | $29.25 | 339 |
| 2024-03-22 | $29.16 | $29.30 | $29.16 | $29.30 | $29.30 | 622 |
| 2024-03-21 | $29.03 | $29.57 | $29.03 | $29.50 | $29.50 | 1,280 |
| 2024-03-20 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 76 |
| 2024-03-19 | $28.96 | $29.05 | $28.96 | $29.05 | $29.05 | 408 |
| 2024-03-18 | $28.66 | $28.79 | $28.66 | $28.79 | $28.79 | 455 |
| 2024-03-15 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 82 |
| 2024-03-14 | $28.39 | $28.45 | $28.39 | $28.45 | $28.45 | 348 |
| 2024-03-13 | $28.44 | $28.51 | $28.44 | $28.51 | $28.51 | 331 |
| 2024-03-12 | $28.50 | $28.53 | $28.46 | $28.53 | $28.53 | 400 |
| 2024-03-11 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 132 |
| 2024-03-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 93 |
| 2024-03-07 | $28.47 | $28.59 | $28.47 | $28.59 | $28.59 | 168 |
| 2024-03-06 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 70 |
| 2024-03-05 | $28.17 | $28.17 | $28.12 | $28.12 | $28.12 | 752 |
| 2024-03-04 | $28.52 | $28.52 | $28.22 | $28.22 | $28.22 | 2,301 |
| 2024-03-01 | $28.09 | $28.55 | $28.09 | $28.55 | $28.55 | 480 |
| 2024-02-29 | $28.19 | $28.36 | $28.19 | $28.36 | $28.36 | 2,066 |
| 2024-02-28 | $28.06 | $28.07 | $28.05 | $28.07 | $28.07 | 401 |
| 2024-02-27 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 28 |
| 2024-02-26 | $27.95 | $28.06 | $27.95 | $28.06 | $28.06 | 251 |
| 2024-02-23 | $28.10 | $28.10 | $28.09 | $28.09 | $28.09 | 1,291 |
| 2024-02-22 | $27.88 | $27.91 | $27.88 | $27.91 | $27.91 | 248 |
| 2024-02-21 | $27.53 | $27.57 | $27.53 | $27.57 | $27.57 | 251 |
| 2024-02-20 | $27.68 | $27.85 | $27.67 | $27.69 | $27.69 | 3,058 |
| 2024-02-16 | $28.09 | $28.09 | $28.01 | $28.01 | $28.01 | 439 |
| 2024-02-15 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 134 |
| 2024-02-14 | $27.51 | $27.80 | $27.51 | $27.80 | $27.80 | 602 |
| 2024-02-13 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 51 |
| 2024-02-12 | $27.51 | $28.03 | $27.51 | $28.03 | $28.03 | 1,025 |
| 2024-02-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 113 |
| 2024-02-08 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 60 |
| 2024-02-07 | $27.28 | $27.28 | $27.27 | $27.27 | $27.27 | 445 |
| 2024-02-06 | $27.19 | $27.27 | $27.14 | $27.27 | $27.27 | 793 |
| 2024-02-05 | $27.21 | $27.21 | $27.12 | $27.12 | $27.12 | 330 |
| 2024-02-02 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 117 |
| 2024-02-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 218 |
| 2024-01-31 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 94 |
| 2024-01-30 | $27.41 | $27.41 | $27.29 | $27.29 | $27.29 | 3,357 |
| 2024-01-29 | $27.11 | $27.43 | $27.11 | $27.43 | $27.43 | 1,330 |
| 2024-01-26 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 65 |
| 2024-01-25 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 60 |
| 2024-01-24 | $27.20 | $27.34 | $27.09 | $27.09 | $27.09 | 2,526 |
| 2024-01-23 | $27.18 | $27.18 | $27.17 | $27.17 | $27.17 | 153 |
| 2024-01-22 | $26.77 | $27.03 | $26.77 | $26.96 | $26.96 | 2,567 |
| 2024-01-19 | $26.65 | $26.79 | $26.54 | $26.79 | $26.79 | 1,923 |
| 2024-01-18 | $26.59 | $26.75 | $26.59 | $26.75 | $26.75 | 197 |
| 2024-01-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 126 |
| 2024-01-16 | $26.45 | $26.77 | $26.45 | $26.77 | $26.77 | 345 |
| 2024-01-12 | $26.56 | $26.56 | $26.55 | $26.55 | $26.55 | 327 |
| 2024-01-11 | $26.60 | $26.68 | $26.51 | $26.68 | $26.68 | 855 |
| 2024-01-10 | $26.69 | $26.74 | $26.69 | $26.74 | $26.74 | 481 |
| 2024-01-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 497 |
| 2024-01-08 | $26.75 | $26.80 | $26.75 | $26.78 | $26.78 | 2,560 |
| 2024-01-05 | $26.56 | $26.56 | $26.50 | $26.50 | $26.50 | 248 |
| 2024-01-04 | $26.61 | $26.61 | $26.51 | $26.56 | $26.56 | 483 |
| 2024-01-03 | $26.69 | $26.70 | $26.47 | $26.47 | $26.47 | 752 |
| 2024-01-02 | $27.10 | $27.10 | $27.03 | $27.03 | $27.03 | 975 |
| 2023-12-29 | $27.10 | $27.10 | $27.03 | $27.03 | $27.03 | 1,570 |
| 2023-12-28 | $27.19 | $27.28 | $27.19 | $27.19 | $27.19 | 637 |
| 2023-12-27 | $26.95 | $27.09 | $26.95 | $27.09 | $27.09 | 512 |
| 2023-12-26 | $26.90 | $27.11 | $26.89 | $27.11 | $27.11 | 895 |
| 2023-12-22 | $27.19 | $27.19 | $27.19 | $27.19 | $26.74 | 117 |
| 2023-12-21 | $27.14 | $27.35 | $27.14 | $27.35 | $26.89 | 591 |
| 2023-12-20 | $27.47 | $27.49 | $27.03 | $27.03 | $26.58 | 1,026 |
| 2023-12-19 | $27.44 | $27.57 | $27.44 | $27.57 | $27.11 | 225 |
| 2023-12-18 | $26.89 | $27.19 | $26.89 | $27.14 | $26.69 | 1,576 |
| 2023-12-15 | $27.30 | $27.30 | $27.02 | $27.02 | $27.02 | 413 |
| 2023-12-14 | $27.72 | $27.76 | $27.44 | $27.47 | $27.47 | 1,421 |
| 2023-12-13 | $26.90 | $27.49 | $26.90 | $27.49 | $27.49 | 379 |
| 2023-12-12 | $26.75 | $26.77 | $26.69 | $26.77 | $26.77 | 669 |
| 2023-12-11 | $26.68 | $26.83 | $26.62 | $26.82 | $26.82 | 1,743 |
| 2023-12-08 | $26.61 | $26.68 | $26.61 | $26.68 | $26.68 | 356 |
| 2023-12-07 | $26.31 | $26.41 | $26.31 | $26.41 | $26.41 | 518 |
| 2023-12-06 | $26.65 | $26.66 | $26.20 | $26.20 | $26.20 | 727 |
| 2023-12-05 | $26.54 | $26.54 | $26.52 | $26.52 | $26.52 | 504 |
| 2023-12-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 215 |
| 2023-12-01 | $26.65 | $26.85 | $26.61 | $26.84 | $26.84 | 879 |
| 2023-11-30 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 165 |
| 2023-11-29 | $26.58 | $26.58 | $26.44 | $26.44 | $26.44 | 368 |
| 2023-11-28 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 510 |
| 2023-11-27 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 253 |
| 2023-11-24 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 198 |
| 2023-11-22 | $26.56 | $26.56 | $26.53 | $26.53 | $26.53 | 506 |
| 2023-11-21 | $26.32 | $26.39 | $26.28 | $26.39 | $26.39 | 681 |
| 2023-11-20 | $26.50 | $26.50 | $26.45 | $26.47 | $26.47 | 616 |
| 2023-11-17 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 24 |
| 2023-11-16 | $26.15 | $26.20 | $26.15 | $26.20 | $26.20 | 1,097 |
| 2023-11-15 | $26.28 | $26.60 | $26.28 | $26.45 | $26.45 | 1,693 |
| 2023-11-14 | $26.28 | $26.49 | $26.11 | $26.46 | $26.46 | 1,966 |
| 2023-11-13 | $25.86 | $25.86 | $25.75 | $25.75 | $25.75 | 499 |
| 2023-11-10 | $25.56 | $25.76 | $25.56 | $25.76 | $25.76 | 655 |
| 2023-11-09 | $25.73 | $25.73 | $25.41 | $25.41 | $25.41 | 816 |
| 2023-11-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 123 |
| 2023-11-07 | $25.34 | $25.44 | $25.34 | $25.43 | $25.43 | 776 |
| 2023-11-06 | $25.30 | $25.30 | $25.28 | $25.28 | $25.28 | 647 |
| 2023-11-03 | $25.35 | $25.45 | $25.35 | $25.41 | $25.41 | 409 |
| 2023-11-02 | $24.84 | $24.88 | $24.84 | $24.88 | $24.88 | 437 |
| 2023-11-01 | $24.26 | $24.35 | $24.26 | $24.35 | $24.35 | 472 |
| 2023-10-31 | $23.96 | $24.17 | $23.96 | $24.12 | $24.12 | 738 |
| 2023-10-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 19 |
| 2023-10-27 | $23.96 | $23.96 | $23.90 | $23.92 | $23.92 | 408 |
| 2023-10-26 | $24.17 | $24.17 | $24.03 | $24.03 | $24.03 | 2,059 |
| 2023-10-25 | $24.44 | $24.44 | $24.14 | $24.14 | $24.14 | 481 |
| 2023-10-24 | $24.74 | $24.77 | $24.74 | $24.77 | $24.77 | 309 |
| 2023-10-23 | $24.35 | $24.60 | $24.35 | $24.40 | $24.40 | 605 |
| 2023-10-20 | $24.39 | $24.42 | $24.39 | $24.42 | $24.42 | 521 |
| 2023-10-19 | $24.82 | $24.94 | $24.61 | $24.61 | $24.61 | 738 |
| 2023-10-18 | $24.95 | $24.95 | $24.91 | $24.91 | $24.91 | 459 |
| 2023-10-17 | $25.08 | $25.13 | $25.01 | $25.13 | $25.13 | 996 |
| 2023-10-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 138 |
| 2023-10-13 | $24.74 | $24.74 | $24.73 | $24.73 | $24.73 | 244 |
| 2023-10-12 | $25.35 | $25.35 | $24.85 | $24.93 | $24.93 | 341 |
| 2023-10-11 | $25.51 | $25.68 | $25.50 | $25.57 | $25.57 | 377 |
| 2023-10-10 | $25.61 | $25.63 | $25.61 | $25.63 | $25.63 | 241 |
| 2023-10-09 | $24.89 | $25.37 | $24.89 | $25.33 | $25.33 | 1,657 |
| 2023-10-06 | $25.00 | $25.20 | $25.00 | $25.20 | $25.20 | 682 |
| 2023-10-05 | $25.11 | $25.11 | $25.06 | $25.06 | $25.06 | 237 |
| 2023-10-04 | $25.05 | $25.20 | $25.05 | $25.20 | $25.20 | 261 |
| 2023-10-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 53 |
| 2023-10-02 | $25.44 | $25.46 | $25.44 | $25.46 | $25.46 | 288 |
| 2023-09-29 | $25.99 | $25.99 | $25.69 | $25.69 | $25.69 | 297 |
| 2023-09-28 | $25.51 | $25.73 | $25.44 | $25.73 | $25.73 | 1,304 |
| 2023-09-27 | $25.60 | $25.60 | $25.52 | $25.52 | $25.52 | 219 |
| 2023-09-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 64 |
| 2023-09-25 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 228 |
| 2023-09-22 | $26.21 | $26.21 | $26.00 | $26.00 | $26.00 | 1,356 |
| 2023-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 155 |
| 2023-09-20 | $26.62 | $26.77 | $26.48 | $26.48 | $26.48 | 1,289 |
| 2023-09-19 | $26.53 | $26.60 | $26.51 | $26.51 | $26.51 | 2,263 |
| 2023-09-18 | $26.94 | $26.94 | $26.58 | $26.58 | $26.58 | 865 |
| 2023-09-15 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 79 |
| 2023-09-14 | $27.00 | $27.07 | $27.00 | $27.07 | $27.07 | 332 |
| 2023-09-13 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 18 |
| 2023-09-12 | $26.68 | $26.77 | $26.68 | $26.75 | $26.75 | 1,635 |
| 2023-09-11 | $26.79 | $26.79 | $26.72 | $26.72 | $26.72 | 720 |
| 2023-09-08 | $26.72 | $26.80 | $26.67 | $26.67 | $26.67 | 913 |
| 2023-09-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 126 |
| 2023-09-06 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 78 |
| 2023-09-05 | $27.09 | $27.10 | $27.00 | $27.02 | $27.02 | 1,640 |
| 2023-09-01 | $27.65 | $27.65 | $27.62 | $27.62 | $27.62 | 402 |
| 2023-08-31 | $27.97 | $27.97 | $27.66 | $27.66 | $27.66 | 1,510 |
| 2023-08-30 | $27.58 | $27.88 | $27.58 | $27.84 | $27.84 | 870 |
| 2023-08-29 | $27.71 | $27.84 | $27.71 | $27.79 | $27.79 | 775 |
| 2023-08-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 250 |
| 2023-08-25 | $27.20 | $27.33 | $27.20 | $27.33 | $27.33 | 388 |
| 2023-08-24 | $27.54 | $27.54 | $27.30 | $27.30 | $27.30 | 23,907 |
| 2023-08-23 | $27.45 | $27.54 | $27.45 | $27.52 | $27.52 | 528 |
| 2023-08-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 86 |
| 2023-08-21 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 253 |
| 2023-08-18 | $26.92 | $27.37 | $26.92 | $27.24 | $27.24 | 2,242 |
| 2023-08-17 | $27.51 | $27.57 | $27.27 | $27.27 | $27.27 | 616 |
| 2023-08-16 | $27.53 | $27.53 | $27.51 | $27.51 | $27.51 | 372 |
| 2023-08-15 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 137 |
| 2023-08-14 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 128 |
| 2023-08-11 | $27.91 | $27.97 | $27.86 | $27.97 | $27.97 | 812 |
| 2023-08-10 | $28.01 | $28.24 | $28.01 | $28.24 | $28.24 | 282 |
| 2023-08-09 | $28.18 | $28.18 | $28.00 | $28.08 | $28.08 | 371 |
| 2023-08-08 | $28.24 | $28.44 | $28.24 | $28.44 | $28.44 | 580 |
| 2023-08-07 | $28.70 | $28.70 | $28.66 | $28.66 | $28.66 | 274 |
| 2023-08-04 | $28.66 | $28.66 | $28.52 | $28.52 | $28.52 | 1,124 |
| 2023-08-03 | $28.67 | $28.72 | $28.67 | $28.72 | $28.72 | 628 |
| 2023-08-02 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 596 |
| 2023-08-01 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 220 |
| 2023-07-31 | $29.23 | $29.33 | $29.23 | $29.33 | $29.33 | 695 |
| 2023-07-28 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 128 |
| 2023-07-27 | $29.55 | $29.57 | $29.18 | $29.18 | $29.18 | 484 |
| 2023-07-26 | $29.53 | $29.56 | $29.53 | $29.56 | $29.56 | 1,065 |
| 2023-07-25 | $29.61 | $29.61 | $29.45 | $29.45 | $29.45 | 432 |
| 2023-07-24 | $29.52 | $29.56 | $29.40 | $29.45 | $29.45 | 2,608 |
| 2023-07-21 | $29.65 | $29.67 | $29.60 | $29.64 | $29.64 | 1,009 |
| 2023-07-20 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 78 |
| 2023-07-19 | $29.78 | $29.78 | $29.66 | $29.73 | $29.73 | 715 |
| 2023-07-18 | $29.64 | $29.64 | $29.58 | $29.58 | $29.58 | 343 |
| 2023-07-17 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 155 |
| 2023-07-14 | $29.70 | $29.70 | $29.50 | $29.50 | $29.50 | 2,434 |
| 2023-07-13 | $29.58 | $29.69 | $29.58 | $29.69 | $29.69 | 712 |
| 2023-07-12 | $29.00 | $29.34 | $28.99 | $29.20 | $29.20 | 11,609 |
| 2023-07-11 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 113 |
| 2023-07-10 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 193 |
| 2023-07-07 | $28.32 | $28.37 | $28.32 | $28.36 | $28.36 | 374 |
| 2023-07-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 188 |
| 2023-07-05 | $28.55 | $28.55 | $28.49 | $28.49 | $28.49 | 276 |
| 2023-07-03 | $28.75 | $28.89 | $28.75 | $28.89 | $28.89 | 304 |
| 2023-06-30 | $28.71 | $28.78 | $28.71 | $28.78 | $28.78 | 288 |
| 2023-06-29 | $28.47 | $28.56 | $28.47 | $28.56 | $28.56 | 245 |
| 2023-06-28 | $28.34 | $28.35 | $28.29 | $28.29 | $28.29 | 798 |
| 2023-06-27 | $28.27 | $28.38 | $28.27 | $28.38 | $28.38 | 229 |
| 2023-06-26 | $28.39 | $28.39 | $28.14 | $28.16 | $28.16 | 1,056 |
| 2023-06-23 | $28.21 | $28.21 | $28.07 | $28.07 | $28.07 | 220 |
| 2023-06-22 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 55 |
| 2023-06-21 | $28.30 | $28.49 | $28.26 | $28.49 | $28.49 | 1,154 |
| 2023-06-20 | $28.20 | $28.41 | $28.20 | $28.41 | $28.41 | 232 |
| 2023-06-16 | $28.77 | $28.77 | $28.44 | $28.44 | $28.44 | 476 |
| 2023-06-15 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 46 |
| 2023-06-14 | $28.55 | $28.72 | $28.55 | $28.59 | $28.59 | 691 |
| 2023-06-13 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 6,237 |
| 2023-06-12 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 131 |
| 2023-06-09 | $28.10 | $28.11 | $28.10 | $28.11 | $28.11 | 411 |
| 2023-06-08 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 245 |
| 2023-06-07 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 281 |
| 2023-06-06 | $27.67 | $27.76 | $27.55 | $27.76 | $27.76 | 1,991 |
| 2023-06-05 | $27.50 | $27.50 | $27.40 | $27.40 | $27.40 | 250 |
| 2023-06-02 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 140 |
| 2023-06-01 | $27.00 | $27.00 | $26.96 | $26.96 | $26.96 | 341 |
| 2023-05-31 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 150 |
| 2023-05-30 | $27.03 | $27.03 | $26.76 | $26.76 | $26.76 | 395 |
| 2023-05-26 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 246 |
| 2023-05-25 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 119 |
| 2023-05-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 132 |
| 2023-05-23 | $28.04 | $28.04 | $27.78 | $27.78 | $27.78 | 397 |
| 2023-05-22 | $28.18 | $28.18 | $28.09 | $28.09 | $28.09 | 311 |
| 2023-05-19 | $27.98 | $28.00 | $27.98 | $28.00 | $28.00 | 264 |
| 2023-05-18 | $27.71 | $27.95 | $27.71 | $27.95 | $27.95 | 6,351 |
| 2023-05-17 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 778 |
| 2023-05-16 | $28.08 | $28.08 | $27.88 | $27.88 | $27.88 | 537 |
| 2023-05-15 | $28.20 | $28.21 | $28.18 | $28.21 | $28.21 | 480 |
| 2023-05-12 | $28.04 | $28.12 | $28.01 | $28.12 | $28.12 | 2,020 |
| 2023-05-11 | $28.18 | $28.20 | $28.14 | $28.16 | $28.16 | 882 |
| 2023-05-10 | $28.64 | $28.68 | $28.27 | $28.41 | $28.41 | 931 |
| 2023-05-09 | $28.46 | $28.51 | $28.46 | $28.48 | $28.48 | 684 |
| 2023-05-08 | $29.09 | $29.09 | $28.85 | $28.85 | $28.85 | 1,150 |
| 2023-05-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 90 |
| 2023-05-04 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 183 |
| 2023-05-03 | $28.78 | $28.78 | $28.75 | $28.76 | $28.76 | 607 |
| 2023-05-02 | $28.59 | $28.78 | $28.59 | $28.78 | $28.78 | 1,105 |
| 2023-05-01 | $29.14 | $29.14 | $28.93 | $28.98 | $28.98 | 1,210 |
| 2023-04-28 | $28.81 | $28.96 | $28.81 | $28.96 | $28.96 | 204 |
| 2023-04-27 | $28.60 | $28.84 | $28.60 | $28.84 | $28.84 | 306 |
| 2023-04-26 | $28.45 | $28.51 | $28.45 | $28.51 | $28.51 | 351 |
| 2023-04-25 | $28.54 | $28.76 | $28.54 | $28.69 | $28.69 | 388 |
| 2023-04-24 | $29.18 | $29.18 | $28.76 | $28.76 | $28.76 | 1,229 |
| 2023-04-21 | $28.69 | $28.73 | $28.61 | $28.73 | $28.73 | 1,096 |
| 2023-04-20 | $28.64 | $28.65 | $28.63 | $28.63 | $28.63 | 710 |
| 2023-04-19 | $28.82 | $28.82 | $28.76 | $28.76 | $28.76 | 17,253 |
| 2023-04-18 | $28.46 | $28.68 | $28.46 | $28.68 | $28.68 | 1,813 |
| 2023-04-17 | $28.50 | $28.50 | $28.48 | $28.50 | $28.50 | 565 |
| 2023-04-14 | $28.42 | $28.42 | $28.20 | $28.33 | $28.33 | 316 |
| 2023-04-13 | $27.79 | $28.40 | $27.79 | $28.40 | $28.40 | 845 |
| 2023-04-12 | $28.09 | $28.09 | $28.06 | $28.08 | $28.08 | 419 |
| 2023-04-11 | $28.14 | $28.32 | $28.14 | $28.19 | $28.19 | 1,822 |
| 2023-04-10 | $27.90 | $27.98 | $27.90 | $27.98 | $27.98 | 791 |
| 2023-04-06 | $27.79 | $27.84 | $27.77 | $27.84 | $27.84 | 949 |
| 2023-04-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 28 |
| 2023-04-04 | $27.78 | $27.87 | $27.78 | $27.87 | $27.87 | 828 |
| 2023-04-03 | $28.42 | $28.42 | $28.17 | $28.19 | $28.19 | 401 |
| 2023-03-31 | $28.10 | $28.10 | $28.07 | $28.07 | $28.07 | 296 |
| 2023-03-30 | $27.85 | $27.85 | $27.76 | $27.76 | $27.76 | 244 |
| 2023-03-29 | $27.63 | $27.63 | $27.62 | $27.62 | $27.62 | 616 |
| 2023-03-28 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 139 |
| 2023-03-27 | $27.17 | $27.37 | $26.99 | $27.37 | $27.37 | 3,083 |
| 2023-03-24 | $26.79 | $27.19 | $26.79 | $27.19 | $27.19 | 381 |
| 2023-03-23 | $27.32 | $27.32 | $26.94 | $26.94 | $26.94 | 437 |
| 2023-03-22 | $27.78 | $27.78 | $27.11 | $27.11 | $27.11 | 215 |
| 2023-03-21 | $27.46 | $27.46 | $27.43 | $27.43 | $27.43 | 186 |
| 2023-03-20 | $27.22 | $27.23 | $27.19 | $27.19 | $27.19 | 914 |
| 2023-03-17 | $26.82 | $26.84 | $26.75 | $26.84 | $26.84 | 1,287 |
| 2023-03-16 | $26.79 | $27.19 | $26.79 | $27.19 | $27.19 | 575 |
| 2023-03-15 | $26.67 | $26.84 | $26.67 | $26.84 | $26.84 | 196 |
| 2023-03-14 | $27.10 | $27.20 | $27.10 | $27.20 | $27.20 | 335 |
| 2023-03-13 | $26.72 | $26.99 | $26.72 | $26.99 | $26.99 | 2,323 |
| 2023-03-10 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 228 |
| 2023-03-09 | $28.11 | $28.11 | $27.88 | $27.88 | $27.88 | 240 |
| 2023-03-08 | $28.62 | $28.62 | $28.12 | $28.22 | $28.22 | 1,832 |
| 2023-03-07 | $28.53 | $28.53 | $28.33 | $28.33 | $28.33 | 529 |
| 2023-03-06 | $28.68 | $28.68 | $28.57 | $28.57 | $28.57 | 280 |
| 2023-03-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 68 |
| 2023-03-02 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 57 |
| 2023-03-01 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 125 |
| 2023-02-28 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 120 |
| 2023-02-27 | $28.26 | $28.26 | $28.18 | $28.18 | $28.18 | 347 |
| 2023-02-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 118 |
| 2023-02-23 | $28.33 | $28.39 | $28.33 | $28.39 | $28.39 | 561 |
| 2023-02-22 | $28.30 | $28.30 | $28.19 | $28.19 | $28.19 | 297 |
| 2023-02-21 | $28.18 | $28.18 | $28.13 | $28.13 | $28.13 | 673 |
| 2023-02-17 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 58 |
| 2023-02-16 | $27.93 | $28.31 | $27.93 | $28.31 | $28.31 | 1,292 |
| 2023-02-15 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 81 |
| 2023-02-14 | $28.52 | $28.52 | $28.20 | $28.33 | $28.33 | 3,181 |
| 2023-02-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 361 |
| 2023-02-10 | $28.03 | $28.04 | $27.92 | $27.97 | $27.97 | 1,259 |
| 2023-02-09 | $28.39 | $28.39 | $28.06 | $28.06 | $28.06 | 1,134 |
| 2023-02-08 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 71 |
| 2023-02-07 | $28.39 | $28.54 | $28.39 | $28.54 | $28.54 | 190 |
| 2023-02-06 | $28.51 | $28.51 | $28.49 | $28.49 | $28.49 | 303 |
| 2023-02-03 | $28.71 | $28.77 | $28.71 | $28.77 | $28.77 | 327 |
| 2023-02-02 | $28.49 | $28.62 | $28.47 | $28.49 | $28.49 | 1,893 |
| 2023-02-01 | $28.23 | $28.54 | $28.23 | $28.54 | $28.54 | 658 |
| 2023-01-31 | $27.91 | $28.22 | $27.91 | $28.22 | $28.22 | 408 |
| 2023-01-30 | $27.89 | $27.89 | $27.76 | $27.76 | $27.76 | 424 |
| 2023-01-27 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 118 |
| 2023-01-26 | $28.11 | $28.11 | $28.07 | $28.07 | $28.07 | 321 |
| 2023-01-25 | $28.01 | $28.16 | $28.01 | $28.16 | $28.16 | 302 |
| 2023-01-24 | $27.92 | $28.03 | $27.92 | $28.03 | $28.03 | 2,089 |
| 2023-01-23 | $27.83 | $27.92 | $27.83 | $27.89 | $27.89 | 991 |
| 2023-01-20 | $27.62 | $27.66 | $27.62 | $27.66 | $27.66 | 482 |
| 2023-01-19 | $27.35 | $27.35 | $27.25 | $27.25 | $27.25 | 277 |
| 2023-01-18 | $27.77 | $27.77 | $27.36 | $27.36 | $27.36 | 559 |
| 2023-01-17 | $28.21 | $28.21 | $27.93 | $27.93 | $27.93 | 4,130 |
| 2023-01-13 | $27.74 | $27.79 | $27.74 | $27.79 | $27.79 | 607 |
| 2023-01-12 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 34 |
| 2023-01-11 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 37 |
| 2023-01-10 | $27.01 | $27.15 | $27.01 | $27.15 | $27.15 | 124 |
| 2023-01-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 280 |
| 2023-01-06 | $26.73 | $27.11 | $26.73 | $27.07 | $27.07 | 1,059 |
| 2023-01-05 | $26.67 | $26.67 | $26.60 | $26.60 | $26.60 | 240 |
| 2023-01-04 | $27.00 | $27.00 | $26.92 | $26.94 | $26.94 | 634 |
| 2023-01-03 | $26.67 | $26.67 | $26.53 | $26.53 | $26.53 | 361 |
| 2022-12-30 | $26.89 | $26.89 | $26.56 | $26.69 | $26.69 | 762 |
| 2022-12-29 | $26.70 | $26.70 | $26.63 | $26.70 | $26.70 | 2,006 |
| 2022-12-28 | $26.67 | $26.67 | $26.30 | $26.30 | $26.30 | 1,082 |
| 2022-12-27 | $26.79 | $26.82 | $26.79 | $26.82 | $26.82 | 134 |
| 2022-12-23 | $26.72 | $26.85 | $26.72 | $26.85 | $26.85 | 477 |
| 2022-12-22 | $26.85 | $26.87 | $26.85 | $26.87 | $26.62 | 114 |
| 2022-12-21 | $27.15 | $27.15 | $27.15 | $27.15 | $26.90 | 246 |
| 2022-12-20 | $26.95 | $26.95 | $26.91 | $26.95 | $26.69 | 741 |
| 2022-12-19 | $27.02 | $27.02 | $26.91 | $26.91 | $26.66 | 3,708 |
| 2022-12-16 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 102 |
| 2022-12-15 | $27.41 | $27.53 | $27.41 | $27.46 | $27.46 | 1,029 |
| 2022-12-14 | $28.03 | $28.03 | $27.67 | $27.83 | $27.83 | 789 |
| 2022-12-13 | $28.21 | $28.21 | $28.00 | $28.00 | $28.00 | 617 |
| 2022-12-12 | $27.63 | $27.71 | $27.63 | $27.71 | $27.71 | 530 |
| 2022-12-09 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 141 |
| 2022-12-08 | $27.35 | $27.72 | $27.35 | $27.64 | $27.64 | 1,174 |
| 2022-12-07 | $27.82 | $27.85 | $27.61 | $27.61 | $27.61 | 1,033 |
| 2022-12-06 | $27.93 | $27.93 | $27.60 | $27.74 | $27.74 | 502 |
| 2022-12-05 | $28.32 | $28.33 | $28.03 | $28.03 | $28.03 | 597 |
| 2022-12-02 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 351 |
| 2022-12-01 | $28.49 | $28.50 | $28.48 | $28.49 | $28.49 | 989 |
| 2022-11-30 | $28.29 | $28.41 | $28.29 | $28.41 | $28.41 | 154 |
| 2022-11-29 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 34 |
| 2022-11-28 | $28.00 | $28.00 | $27.69 | $27.72 | $27.72 | 801 |
| 2022-11-25 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 95 |
| 2022-11-23 | $27.75 | $27.91 | $27.75 | $27.91 | $27.91 | 267 |
| 2022-11-22 | $27.72 | $27.75 | $27.72 | $27.75 | $27.75 | 400 |
| 2022-11-21 | $27.48 | $27.57 | $27.48 | $27.57 | $27.57 | 426 |
| 2022-11-18 | $27.58 | $27.62 | $27.47 | $27.54 | $27.54 | 1,572 |
| 2022-11-17 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 135 |
| 2022-11-16 | $27.30 | $27.39 | $27.30 | $27.39 | $27.39 | 676 |
| 2022-11-15 | $27.48 | $27.49 | $27.33 | $27.33 | $27.33 | 290 |
| 2022-11-14 | $27.26 | $27.29 | $27.05 | $27.05 | $27.05 | 458 |
| 2022-11-11 | $27.22 | $27.22 | $27.15 | $27.15 | $27.15 | 215 |
| 2022-11-10 | $26.27 | $27.07 | $26.27 | $27.07 | $27.07 | 1,898 |
| 2022-11-09 | $26.15 | $26.33 | $26.00 | $26.00 | $26.00 | 2,511 |
| 2022-11-08 | $26.43 | $26.43 | $26.30 | $26.30 | $26.30 | 782 |
| 2022-11-07 | $26.54 | $26.54 | $26.18 | $26.42 | $26.42 | 1,208 |
| 2022-11-04 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 177 |
| 2022-11-03 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 142 |
| 2022-11-02 | $26.34 | $26.41 | $25.84 | $25.84 | $25.84 | 793 |
| 2022-11-01 | $26.59 | $26.59 | $26.53 | $26.57 | $26.57 | 497 |
| 2022-10-31 | $26.79 | $26.79 | $26.70 | $26.70 | $26.70 | 262 |
| 2022-10-28 | $26.36 | $26.67 | $26.36 | $26.67 | $26.67 | 1,982 |
| 2022-10-27 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 7 |
| 2022-10-26 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 55 |
| 2022-10-25 | $25.47 | $25.97 | $25.47 | $25.97 | $25.97 | 325 |
| 2022-10-24 | $25.13 | $25.32 | $25.13 | $25.28 | $25.28 | 797 |
| 2022-10-21 | $24.70 | $25.06 | $24.70 | $25.06 | $25.06 | 435 |
| 2022-10-20 | $24.71 | $24.80 | $24.50 | $24.51 | $24.51 | 1,023 |
| 2022-10-19 | $24.92 | $24.92 | $24.42 | $24.51 | $24.51 | 512 |
| 2022-10-18 | $25.06 | $25.06 | $24.82 | $24.84 | $24.84 | 1,112 |
| 2022-10-17 | $24.23 | $24.63 | $24.23 | $24.63 | $24.63 | 920 |
| 2022-10-14 | $24.64 | $24.64 | $24.10 | $24.17 | $24.17 | 1,829 |
| 2022-10-13 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 291 |
| 2022-10-12 | $23.99 | $24.18 | $23.99 | $24.13 | $24.13 | 669 |
| 2022-10-11 | $23.90 | $24.04 | $23.76 | $24.04 | $24.04 | 955 |
| 2022-10-10 | $24.17 | $24.17 | $23.85 | $23.96 | $23.96 | 1,376 |
| 2022-10-07 | $24.39 | $24.39 | $24.20 | $24.21 | $24.21 | 953 |
| 2022-10-06 | $24.78 | $24.78 | $24.66 | $24.66 | $24.66 | 202 |
| 2022-10-05 | $24.48 | $24.87 | $24.48 | $24.87 | $24.87 | 371 |
| 2022-10-04 | $24.41 | $24.92 | $24.41 | $24.92 | $24.92 | 326 |
| 2022-10-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 261 |
| 2022-09-30 | $23.58 | $23.94 | $23.58 | $23.68 | $23.68 | 530 |
| 2022-09-29 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 65 |
| 2022-09-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 151 |
| 2022-09-27 | $24.09 | $24.09 | $23.61 | $23.62 | $23.62 | 324 |
| 2022-09-26 | $23.97 | $23.97 | $23.57 | $23.57 | $23.57 | 557 |
| 2022-09-23 | $23.58 | $23.71 | $23.57 | $23.71 | $23.71 | 307 |
| 2022-09-22 | $24.43 | $24.46 | $24.43 | $24.46 | $24.46 | 1,858 |
| 2022-09-21 | $25.23 | $25.27 | $24.96 | $24.96 | $24.96 | 660 |
| 2022-09-20 | $25.57 | $25.57 | $25.36 | $25.38 | $25.38 | 747 |
| 2022-09-19 | $25.68 | $25.68 | $25.60 | $25.68 | $25.68 | 359 |
| 2022-09-16 | $25.44 | $25.54 | $25.44 | $25.54 | $25.54 | 816 |
| 2022-09-15 | $25.85 | $25.85 | $25.68 | $25.72 | $25.72 | 667 |
| 2022-09-14 | $25.74 | $25.81 | $25.74 | $25.81 | $25.81 | 473 |
| 2022-09-13 | $26.44 | $26.44 | $25.76 | $25.76 | $25.76 | 1,312 |
| 2022-09-12 | $26.70 | $26.70 | $26.65 | $26.69 | $26.69 | 276 |
| 2022-09-09 | $26.45 | $26.48 | $26.45 | $26.48 | $26.48 | 315 |
| 2022-09-08 | $25.97 | $26.12 | $25.97 | $26.12 | $26.12 | 832 |
| 2022-09-07 | $25.70 | $26.18 | $25.70 | $26.18 | $26.18 | 955 |
| 2022-09-06 | $25.68 | $25.89 | $25.68 | $25.82 | $25.82 | 954 |
| 2022-09-02 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 28 |
| 2022-09-01 | $25.63 | $25.89 | $25.61 | $25.89 | $25.89 | 407 |
| 2022-08-31 | $26.09 | $26.16 | $26.06 | $26.06 | $26.06 | 372 |
| 2022-08-30 | $26.35 | $26.35 | $26.21 | $26.21 | $26.21 | 332 |
| 2022-08-29 | $26.52 | $26.61 | $26.52 | $26.61 | $26.61 | 286 |
| 2022-08-26 | $27.10 | $27.10 | $26.85 | $26.85 | $26.85 | 318 |
| 2022-08-25 | $27.46 | $27.62 | $27.27 | $27.62 | $27.62 | 1,905 |
| 2022-08-24 | $27.44 | $27.51 | $27.37 | $27.37 | $27.37 | 1,334 |
| 2022-08-23 | $27.19 | $27.30 | $27.19 | $27.29 | $27.29 | 415 |
| 2022-08-22 | $27.39 | $27.39 | $27.23 | $27.23 | $27.23 | 262 |
| 2022-08-19 | $27.66 | $27.73 | $27.66 | $27.73 | $27.73 | 215 |
| 2022-08-18 | $28.06 | $28.20 | $28.06 | $28.17 | $28.17 | 418 |
| 2022-08-17 | $28.21 | $28.21 | $27.97 | $28.00 | $28.00 | 1,975 |
| 2022-08-16 | $28.15 | $28.38 | $28.15 | $28.38 | $28.38 | 819 |
| 2022-08-15 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 389 |
| 2022-08-12 | $27.93 | $28.00 | $27.93 | $28.00 | $28.00 | 288 |
| 2022-08-11 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 62 |
| 2022-08-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 214 |
| 2022-08-09 | $26.93 | $26.96 | $26.88 | $26.88 | $26.88 | 619 |
| 2022-08-08 | $27.17 | $27.17 | $27.10 | $27.15 | $27.15 | 601 |
| 2022-08-05 | $27.01 | $27.01 | $26.88 | $26.94 | $26.94 | 1,774 |
| 2022-08-04 | $27.14 | $27.14 | $27.03 | $27.08 | $27.08 | 357 |
| 2022-08-03 | $27.08 | $27.15 | $27.03 | $27.15 | $27.15 | 471 |
| 2022-08-02 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 79 |
| 2022-08-01 | $26.63 | $26.98 | $26.63 | $26.98 | $26.98 | 388 |
| 2022-07-29 | $26.80 | $26.91 | $26.80 | $26.91 | $26.91 | 156 |
| 2022-07-28 | $26.67 | $27.00 | $26.67 | $27.00 | $27.00 | 693 |
| 2022-07-27 | $26.24 | $26.67 | $26.24 | $26.59 | $26.59 | 1,414 |
| 2022-07-26 | $26.34 | $26.34 | $26.29 | $26.29 | $26.29 | 278 |
| 2022-07-25 | $26.46 | $26.52 | $26.34 | $26.52 | $26.52 | 475 |
| 2022-07-22 | $26.47 | $26.47 | $26.38 | $26.38 | $26.38 | 335 |
| 2022-07-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 13 |
| 2022-07-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 47 |
| 2022-07-19 | $26.21 | $26.38 | $26.21 | $26.38 | $26.38 | 403 |
| 2022-07-18 | $26.01 | $26.04 | $25.58 | $25.61 | $25.61 | 749 |
| 2022-07-15 | $25.45 | $25.54 | $25.45 | $25.50 | $25.50 | 464 |
| 2022-07-14 | $24.81 | $24.93 | $24.71 | $24.93 | $24.93 | 767 |
| 2022-07-13 | $25.13 | $25.13 | $25.04 | $25.05 | $25.05 | 1,921 |
| 2022-07-12 | $25.22 | $25.24 | $25.02 | $25.02 | $25.02 | 2,683 |
| 2022-07-11 | $25.00 | $25.00 | $24.79 | $24.86 | $24.86 | 759 |
| 2022-07-08 | $25.07 | $25.24 | $25.07 | $25.17 | $25.17 | 599 |
| 2022-07-07 | $25.38 | $25.42 | $25.36 | $25.42 | $25.42 | 642 |
| 2022-07-06 | $25.18 | $25.27 | $25.18 | $25.25 | $25.25 | 501 |
| 2022-07-05 | $25.15 | $25.54 | $25.15 | $25.54 | $25.54 | 2,833 |
| 2022-07-01 | $25.05 | $25.31 | $25.03 | $25.31 | $25.31 | 813 |
| 2022-06-30 | $25.36 | $25.36 | $25.07 | $25.08 | $25.08 | 920 |
| 2022-06-29 | $25.27 | $25.39 | $25.26 | $25.37 | $25.37 | 822 |
| 2022-06-28 | $26.35 | $26.35 | $25.71 | $25.71 | $25.71 | 688 |
| 2022-06-27 | $26.06 | $26.06 | $26.02 | $26.02 | $26.02 | 282 |
| 2022-06-24 | $25.47 | $26.04 | $25.47 | $26.04 | $26.04 | 548 |
| 2022-06-23 | $24.81 | $25.03 | $24.71 | $25.03 | $25.03 | 641 |
| 2022-06-22 | $24.96 | $25.00 | $24.81 | $24.86 | $24.86 | 468 |
| 2022-06-21 | $25.10 | $25.25 | $24.97 | $24.97 | $24.97 | 1,423 |
| 2022-06-17 | $24.73 | $24.73 | $24.62 | $24.73 | $24.73 | 662 |
| 2022-06-16 | $24.49 | $24.49 | $24.30 | $24.30 | $24.30 | 619 |
| 2022-06-15 | $25.34 | $25.38 | $25.20 | $25.32 | $25.32 | 882 |
| 2022-06-14 | $24.83 | $24.86 | $24.71 | $24.86 | $24.86 | 808 |
| 2022-06-13 | $25.13 | $25.13 | $24.74 | $24.75 | $24.75 | 1,080 |
| 2022-06-10 | $26.13 | $26.14 | $26.10 | $26.14 | $26.14 | 562 |
| 2022-06-09 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 160 |
| 2022-06-08 | $27.43 | $27.49 | $27.21 | $27.21 | $27.21 | 1,186 |
| 2022-06-07 | $27.35 | $27.56 | $27.31 | $27.56 | $27.56 | 836 |
| 2022-06-06 | $27.74 | $27.74 | $27.27 | $27.40 | $27.40 | 1,884 |
| 2022-06-03 | $27.25 | $27.27 | $27.17 | $27.25 | $27.25 | 580 |
| 2022-06-02 | $27.36 | $27.50 | $27.31 | $27.50 | $27.50 | 756 |
| 2022-06-01 | $26.75 | $27.06 | $26.75 | $26.99 | $26.99 | 1,466 |
| 2022-05-31 | $27.22 | $27.22 | $27.12 | $27.13 | $27.13 | 1,132 |
| 2022-05-27 | $27.09 | $27.17 | $27.06 | $27.17 | $27.17 | 752 |
| 2022-05-26 | $26.87 | $27.03 | $26.86 | $26.86 | $26.86 | 1,443 |
| 2022-05-25 | $26.01 | $26.29 | $26.01 | $26.29 | $26.29 | 1,199 |
| 2022-05-24 | $25.51 | $25.78 | $25.40 | $25.69 | $25.69 | 2,029 |
| 2022-05-23 | $25.84 | $26.07 | $25.84 | $26.02 | $26.02 | 2,150 |
| 2022-05-20 | $25.97 | $25.97 | $25.68 | $25.90 | $25.90 | 6,757 |
| 2022-05-19 | $25.80 | $26.23 | $25.80 | $26.05 | $26.05 | 1,354 |
| 2022-05-18 | $26.22 | $26.25 | $26.18 | $26.18 | $26.18 | 598 |
| 2022-05-17 | $27.44 | $27.44 | $27.08 | $27.23 | $27.23 | 8,492 |
| 2022-05-16 | $26.99 | $26.99 | $26.73 | $26.73 | $26.73 | 519 |
| 2022-05-13 | $26.18 | $26.97 | $26.18 | $26.83 | $26.83 | 2,568 |
| 2022-05-12 | $25.48 | $26.00 | $25.42 | $25.89 | $25.89 | 3,838 |
| 2022-05-11 | $26.09 | $26.09 | $25.70 | $25.70 | $25.70 | 409 |
| 2022-05-10 | $25.81 | $26.04 | $25.76 | $26.04 | $26.04 | 438 |
| 2022-05-09 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 252 |
| 2022-05-06 | $27.22 | $27.22 | $27.02 | $27.12 | $27.12 | 2,713 |
| 2022-05-05 | $27.61 | $27.61 | $27.60 | $27.61 | $27.61 | 953 |
| 2022-05-04 | $28.14 | $28.49 | $28.14 | $28.49 | $28.49 | 265 |
| 2022-05-03 | $28.16 | $28.42 | $28.10 | $28.42 | $28.42 | 609 |
| 2022-05-02 | $27.92 | $28.37 | $27.92 | $28.37 | $28.37 | 355 |
| 2022-04-29 | $28.61 | $28.74 | $28.08 | $28.08 | $28.08 | 1,263 |
| 2022-04-28 | $28.20 | $28.64 | $28.20 | $28.61 | $28.61 | 2,895 |
| 2022-04-27 | $28.32 | $28.32 | $28.04 | $28.04 | $28.04 | 426 |
| 2022-04-26 | $28.62 | $28.62 | $28.29 | $28.29 | $28.29 | 875 |
| 2022-04-25 | $28.77 | $29.06 | $28.77 | $29.06 | $29.06 | 1,723 |
| 2022-04-22 | $28.92 | $28.92 | $28.71 | $28.71 | $28.71 | 407 |
| 2022-04-21 | $30.15 | $30.15 | $29.10 | $29.19 | $29.19 | 1,236 |
| 2022-04-20 | $30.11 | $30.11 | $30.02 | $30.04 | $30.04 | 982 |
| 2022-04-19 | $29.90 | $29.90 | $29.82 | $29.82 | $29.82 | 433 |
| 2022-04-18 | $29.67 | $29.67 | $29.27 | $29.27 | $29.27 | 737 |
| 2022-04-14 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 244 |
| 2022-04-13 | $28.70 | $29.49 | $28.70 | $29.49 | $29.49 | 314 |
| 2022-04-12 | $29.34 | $29.34 | $28.93 | $28.93 | $28.93 | 750 |
| 2022-04-11 | $29.09 | $29.09 | $28.87 | $28.87 | $28.87 | 423 |
| 2022-04-08 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 111 |
| 2022-04-07 | $28.97 | $29.20 | $28.97 | $29.20 | $29.20 | 1,188 |
| 2022-04-06 | $29.54 | $29.54 | $29.13 | $29.26 | $29.26 | 2,198 |
| 2022-04-05 | $30.05 | $30.05 | $29.88 | $29.89 | $29.89 | 568 |
| 2022-04-04 | $30.42 | $30.45 | $30.42 | $30.45 | $30.45 | 352 |
| 2022-04-01 | $30.01 | $30.25 | $30.01 | $30.25 | $30.25 | 951 |
| 2022-03-31 | $30.57 | $30.57 | $30.11 | $30.11 | $30.11 | 2,243 |
| 2022-03-30 | $30.40 | $30.40 | $30.12 | $30.15 | $30.15 | 2,402 |
| 2022-03-29 | $29.93 | $30.54 | $29.93 | $30.54 | $30.54 | 384 |
| 2022-03-28 | $29.68 | $29.76 | $29.68 | $29.76 | $29.76 | 858 |
| 2022-03-25 | $29.80 | $29.80 | $29.78 | $29.78 | $29.78 | 308 |
| 2022-03-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 95 |
| 2022-03-23 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 248 |
| 2022-03-22 | $29.99 | $29.99 | $29.98 | $29.98 | $29.98 | 224 |
| 2022-03-21 | $30.00 | $30.00 | $29.60 | $29.60 | $29.60 | 413 |
| 2022-03-18 | $29.94 | $30.19 | $29.94 | $30.19 | $30.19 | 359 |
| 2022-03-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 72 |
| 2022-03-16 | $29.46 | $29.52 | $29.14 | $29.52 | $29.52 | 452 |
| 2022-03-15 | $28.42 | $28.71 | $28.42 | $28.71 | $28.71 | 376 |
| 2022-03-14 | $28.20 | $28.20 | $28.19 | $28.20 | $28.20 | 317 |
| 2022-03-11 | $28.80 | $28.80 | $28.51 | $28.51 | $28.51 | 809 |
| 2022-03-10 | $28.98 | $28.98 | $28.94 | $28.94 | $28.94 | 382 |
| 2022-03-09 | $29.21 | $29.21 | $29.18 | $29.18 | $29.18 | 411 |
| 2022-03-08 | $28.02 | $28.40 | $28.02 | $28.25 | $28.25 | 2,572 |
| 2022-03-07 | $29.50 | $29.50 | $28.02 | $28.02 | $28.02 | 1,016 |
| 2022-03-04 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 62 |
| 2022-03-03 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 57 |
| 2022-03-02 | $30.11 | $30.81 | $30.11 | $30.81 | $30.81 | 725 |
| 2022-03-01 | $30.27 | $30.27 | $30.07 | $30.20 | $30.20 | 527 |
| 2022-02-28 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 100 |
| 2022-02-25 | $30.94 | $31.12 | $30.94 | $31.12 | $31.12 | 417 |
| 2022-02-24 | $29.50 | $30.55 | $29.50 | $30.55 | $30.55 | 2,385 |
| 2022-02-23 | $30.25 | $30.27 | $30.21 | $30.21 | $30.21 | 842 |
| 2022-02-22 | $30.42 | $30.46 | $30.14 | $30.25 | $30.25 | 1,132 |
| 2022-02-18 | $30.92 | $31.14 | $30.76 | $30.77 | $30.77 | 864 |
| 2022-02-17 | $31.12 | $31.12 | $30.92 | $30.92 | $30.92 | 556 |
| 2022-02-16 | $31.27 | $31.40 | $31.27 | $31.40 | $31.40 | 526 |
| 2022-02-15 | $31.00 | $31.53 | $31.00 | $31.31 | $31.31 | 593 |
| 2022-02-14 | $31.15 | $31.15 | $30.78 | $30.79 | $30.79 | 734 |
| 2022-02-11 | $31.12 | $31.15 | $30.98 | $31.15 | $31.15 | 1,478 |
| 2022-02-10 | $31.77 | $31.77 | $31.32 | $31.32 | $31.32 | 738 |
| 2022-02-09 | $31.34 | $31.58 | $31.34 | $31.58 | $31.58 | 609 |
| 2022-02-08 | $30.89 | $30.89 | $30.86 | $30.87 | $30.87 | 343 |
| 2022-02-07 | $30.51 | $30.55 | $30.48 | $30.48 | $30.48 | 1,178 |
| 2022-02-04 | $30.00 | $30.21 | $29.85 | $30.21 | $30.21 | 946 |
| 2022-02-03 | $30.10 | $30.10 | $30.08 | $30.08 | $30.08 | 364 |
| 2022-02-02 | $30.51 | $30.51 | $30.40 | $30.40 | $30.40 | 398 |
| 2022-02-01 | $30.42 | $30.56 | $30.42 | $30.56 | $30.56 | 339 |
| 2022-01-31 | $29.81 | $30.27 | $29.81 | $30.27 | $30.27 | 1,403 |
| 2022-01-28 | $29.42 | $29.69 | $29.38 | $29.69 | $29.69 | 276 |
| 2022-01-27 | $29.55 | $29.55 | $29.28 | $29.28 | $29.28 | 521 |
| 2022-01-26 | $30.47 | $30.57 | $29.73 | $29.73 | $29.73 | 622 |
| 2022-01-25 | $30.22 | $30.22 | $30.20 | $30.20 | $30.20 | 170 |
| 2022-01-24 | $29.21 | $30.23 | $29.04 | $30.23 | $30.23 | 1,779 |
| 2022-01-21 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 416 |
| 2022-01-20 | $30.78 | $30.78 | $30.17 | $30.18 | $30.18 | 423 |
| 2022-01-19 | $30.70 | $30.94 | $30.52 | $30.52 | $30.52 | 997 |
| 2022-01-18 | $31.19 | $31.19 | $30.96 | $30.96 | $30.96 | 196 |
| 2022-01-14 | $31.03 | $31.46 | $31.03 | $31.46 | $31.46 | 1,122 |
| 2022-01-13 | $31.95 | $31.95 | $31.59 | $31.59 | $31.59 | 1,018 |
| 2022-01-12 | $31.93 | $31.94 | $31.78 | $31.82 | $31.82 | 2,051 |
| 2022-01-11 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 218 |
| 2022-01-10 | $31.60 | $31.91 | $31.59 | $31.91 | $31.91 | 603 |
| 2022-01-07 | $32.38 | $32.41 | $32.32 | $32.32 | $32.32 | 364 |
| 2022-01-06 | $32.72 | $32.72 | $32.32 | $32.32 | $32.32 | 538 |
| 2022-01-05 | $32.84 | $32.84 | $32.31 | $32.32 | $32.32 | 625 |
| 2022-01-04 | $32.76 | $33.14 | $32.76 | $33.10 | $33.10 | 1,192 |
| 2022-01-03 | $33.14 | $33.20 | $32.91 | $32.92 | $32.92 | 1,251 |
| 2021-12-31 | $32.94 | $33.05 | $32.87 | $32.98 | $32.98 | 1,875 |
| 2021-12-30 | $32.81 | $32.83 | $32.81 | $32.83 | $32.83 | 752 |
| 2021-12-29 | $32.51 | $32.67 | $32.43 | $32.43 | $32.43 | 1,048 |
| 2021-12-28 | $32.59 | $32.67 | $32.48 | $32.48 | $32.48 | 871 |
| 2021-12-27 | $32.65 | $32.72 | $32.65 | $32.72 | $32.72 | 927 |
| 2021-12-23 | $32.46 | $32.46 | $32.43 | $32.44 | $32.44 | 277 |
| 2021-12-22 | $32.66 | $32.66 | $32.56 | $32.60 | $32.60 | 1,307 |
| 2021-12-21 | $31.26 | $32.34 | $31.26 | $32.34 | $32.34 | 992 |
| 2021-12-20 | $31.23 | $31.35 | $31.23 | $31.35 | $31.35 | 709 |
| 2021-12-17 | $31.53 | $31.67 | $31.45 | $31.67 | $31.67 | 350 |
| 2021-12-16 | $31.30 | $31.40 | $31.15 | $31.15 | $31.15 | 1,232 |
| 2021-12-15 | $30.74 | $31.49 | $30.74 | $31.49 | $31.49 | 851 |
| 2021-12-14 | $31.06 | $31.09 | $31.06 | $31.09 | $31.09 | 203 |
| 2021-12-13 | $31.32 | $31.32 | $31.15 | $31.15 | $31.15 | 529 |
| 2021-12-10 | $31.53 | $31.58 | $31.53 | $31.58 | $31.58 | 407 |
| 2021-12-09 | $32.07 | $32.07 | $31.88 | $31.88 | $31.88 | 649 |
| 2021-12-08 | $32.00 | $32.28 | $32.00 | $32.28 | $32.28 | 650 |
| 2021-12-07 | $31.92 | $31.92 | $31.61 | $31.65 | $31.65 | 1,063 |
| 2021-12-06 | $30.96 | $31.25 | $30.96 | $31.17 | $31.17 | 541 |
| 2021-12-03 | $30.00 | $30.00 | $29.48 | $29.81 | $29.81 | 1,811 |
| 2021-12-02 | $30.00 | $30.73 | $30.00 | $30.73 | $30.73 | 902 |
| 2021-12-01 | $30.98 | $30.98 | $30.00 | $30.00 | $30.00 | 408 |
| 2021-11-30 | $30.84 | $30.84 | $30.71 | $30.80 | $30.80 | 713 |
| 2021-11-29 | $31.45 | $31.45 | $31.25 | $31.32 | $31.32 | 829 |
| 2021-11-26 | $31.12 | $31.46 | $31.07 | $31.46 | $31.46 | 1,015 |
| 2021-11-24 | $32.07 | $32.13 | $32.05 | $32.12 | $32.12 | 977 |
| 2021-11-23 | $31.92 | $32.14 | $31.92 | $32.14 | $32.14 | 269 |
| 2021-11-22 | $31.97 | $32.26 | $31.97 | $32.26 | $32.26 | 791 |
| 2021-11-19 | $32.32 | $32.32 | $32.16 | $32.20 | $32.20 | 849 |
| 2021-11-18 | $32.56 | $32.60 | $32.56 | $32.60 | $32.60 | 627 |
| 2021-11-17 | $33.00 | $33.09 | $32.88 | $33.09 | $33.09 | 1,474 |
| 2021-11-16 | $33.01 | $33.24 | $33.01 | $33.24 | $33.24 | 549 |
| 2021-11-15 | $32.89 | $33.33 | $32.89 | $33.30 | $33.30 | 631 |
| 2021-11-12 | $33.21 | $33.26 | $33.21 | $33.26 | $33.26 | 591 |
| 2021-11-11 | $33.10 | $33.15 | $33.10 | $33.12 | $33.12 | 849 |
| 2021-11-10 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 90 |
| 2021-11-09 | $33.45 | $33.50 | $33.26 | $33.50 | $33.50 | 2,348 |
| 2021-11-08 | $33.66 | $33.66 | $33.13 | $33.15 | $33.15 | 1,527 |
| 2021-11-05 | $33.77 | $33.89 | $33.75 | $33.89 | $33.89 | 1,315 |
| 2021-11-04 | $33.11 | $33.27 | $32.87 | $32.87 | $32.87 | 1,551 |
| 2021-11-03 | $33.04 | $33.52 | $33.04 | $33.52 | $33.52 | 1,560 |
| 2021-11-02 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 230 |
| 2021-11-01 | $33.08 | $33.63 | $33.08 | $33.57 | $33.57 | 1,078 |
| 2021-10-29 | $33.00 | $33.00 | $32.88 | $32.90 | $32.90 | 876 |
| 2021-10-28 | $33.09 | $33.26 | $33.09 | $33.14 | $33.14 | 772 |
| 2021-10-27 | $33.73 | $33.73 | $33.16 | $33.16 | $33.16 | 386 |
| 2021-10-26 | $33.88 | $33.88 | $33.58 | $33.58 | $33.58 | 1,133 |
| 2021-10-25 | $33.66 | $33.71 | $33.66 | $33.66 | $33.66 | 760 |
| 2021-10-22 | $33.48 | $33.55 | $33.36 | $33.55 | $33.55 | 796 |
| 2021-10-21 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 125 |
| 2021-10-20 | $33.64 | $33.64 | $33.59 | $33.59 | $33.59 | 311 |
| 2021-10-19 | $33.46 | $33.67 | $33.46 | $33.53 | $33.53 | 3,763 |
| 2021-10-18 | $33.88 | $33.88 | $33.51 | $33.51 | $33.51 | 275 |
| 2021-10-15 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 115 |
| 2021-10-14 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 93 |
| 2021-10-13 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 75 |
| 2021-10-12 | $33.35 | $33.62 | $33.35 | $33.62 | $33.62 | 199 |
| 2021-10-11 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 144 |
| 2021-10-08 | $33.51 | $33.52 | $33.28 | $33.28 | $33.28 | 566 |
| 2021-10-07 | $33.75 | $33.85 | $33.56 | $33.56 | $33.56 | 2,248 |
| 2021-10-06 | $32.51 | $33.08 | $32.51 | $33.08 | $33.08 | 808 |
| 2021-10-05 | $33.17 | $33.17 | $33.03 | $33.03 | $33.03 | 2,738 |
| 2021-10-04 | $33.66 | $33.70 | $33.27 | $33.32 | $33.32 | 4,380 |
| 2021-10-01 | $32.99 | $33.54 | $32.81 | $33.54 | $33.54 | 769 |
| 2021-09-30 | $32.50 | $32.50 | $32.11 | $32.45 | $32.45 | 6,358 |
| 2021-09-29 | $33.03 | $33.03 | $32.75 | $32.77 | $32.77 | 2,271 |
| 2021-09-28 | $32.84 | $32.99 | $32.73 | $32.73 | $32.73 | 992 |
| 2021-09-27 | $32.73 | $33.39 | $32.73 | $33.37 | $33.37 | 4,605 |
| 2021-09-24 | $32.92 | $32.92 | $32.76 | $32.91 | $32.91 | 914 |
| 2021-09-23 | $32.83 | $33.02 | $32.71 | $32.72 | $32.72 | 1,229 |
| 2021-09-22 | $32.31 | $32.31 | $32.29 | $32.29 | $32.29 | 405 |
| 2021-09-21 | $32.02 | $32.02 | $31.68 | $31.68 | $31.68 | 2,550 |
| 2021-09-20 | $31.36 | $31.89 | $31.36 | $31.68 | $31.68 | 2,428 |
| 2021-09-17 | $32.45 | $32.45 | $32.37 | $32.39 | $32.39 | 553 |
| 2021-09-16 | $32.65 | $32.65 | $32.41 | $32.41 | $32.41 | 633 |
| 2021-09-15 | $31.84 | $32.20 | $31.84 | $32.20 | $32.20 | 512 |
| 2021-09-14 | $32.76 | $32.76 | $32.02 | $32.02 | $32.02 | 250 |
| 2021-09-13 | $32.42 | $32.42 | $32.21 | $32.29 | $32.29 | 2,384 |
| 2021-09-10 | $32.99 | $32.99 | $32.52 | $32.52 | $32.52 | 3,772 |
| 2021-09-09 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 232 |
| 2021-09-08 | $32.88 | $33.05 | $32.57 | $32.99 | $32.99 | 3,855 |
| 2021-09-07 | $33.31 | $33.37 | $33.31 | $33.36 | $33.36 | 319 |
| 2021-09-03 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 390 |
| 2021-09-02 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 267 |
| 2021-09-01 | $33.48 | $33.48 | $33.38 | $33.38 | $33.38 | 593 |
| 2021-08-31 | $33.00 | $33.15 | $33.00 | $33.07 | $33.07 | 361 |
| 2021-08-30 | $33.08 | $33.13 | $33.08 | $33.10 | $33.10 | 1,101 |
| 2021-08-27 | $32.85 | $33.43 | $32.85 | $33.43 | $33.43 | 1,193 |
| 2021-08-26 | $32.74 | $32.74 | $32.63 | $32.63 | $32.63 | 214 |
| 2021-08-25 | $32.74 | $32.87 | $32.74 | $32.87 | $32.87 | 862 |
| 2021-08-24 | $31.98 | $32.36 | $31.98 | $32.35 | $32.35 | 1,112 |
| 2021-08-23 | $31.28 | $31.96 | $31.28 | $31.96 | $31.96 | 664 |
| 2021-08-20 | $31.19 | $31.30 | $31.16 | $31.30 | $31.30 | 3,999 |
| 2021-08-19 | $31.05 | $31.05 | $30.73 | $30.97 | $30.97 | 1,328 |
| 2021-08-18 | $31.47 | $31.47 | $31.43 | $31.43 | $31.43 | 423 |
| 2021-08-17 | $31.48 | $31.52 | $31.26 | $31.48 | $31.48 | 2,585 |
| 2021-08-16 | $32.14 | $32.23 | $32.06 | $32.10 | $32.10 | 1,652 |
| 2021-08-13 | $32.71 | $32.71 | $32.31 | $32.31 | $32.31 | 5,635 |
| 2021-08-12 | $32.74 | $32.91 | $32.61 | $32.91 | $32.91 | 1,273 |
| 2021-08-11 | $33.09 | $33.09 | $32.60 | $32.91 | $32.91 | 1,769 |
| 2021-08-10 | $32.82 | $32.82 | $32.71 | $32.71 | $32.71 | 792 |
| 2021-08-09 | $32.62 | $32.76 | $32.58 | $32.72 | $32.72 | 897 |
| 2021-08-06 | $33.16 | $33.16 | $32.65 | $32.80 | $32.80 | 1,600 |
| 2021-08-05 | $32.20 | $32.61 | $32.10 | $32.61 | $32.61 | 1,045 |
| 2021-08-04 | $32.26 | $32.27 | $31.98 | $31.99 | $31.99 | 1,781 |
| 2021-08-03 | $32.06 | $32.23 | $32.06 | $32.23 | $32.23 | 1,950 |
| 2021-08-02 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 224 |
| 2021-07-30 | $32.58 | $32.61 | $32.48 | $32.48 | $32.48 | 593 |
| 2021-07-29 | $32.98 | $33.26 | $32.98 | $33.02 | $33.02 | 769 |
| 2021-07-28 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 135 |
| 2021-07-27 | $33.00 | $33.13 | $32.65 | $33.13 | $33.13 | 858 |
| 2021-07-26 | $32.94 | $33.37 | $32.94 | $33.37 | $33.37 | 808 |
| 2021-07-23 | $32.54 | $32.89 | $32.54 | $32.86 | $32.86 | 1,569 |
| 2021-07-22 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 195 |
| 2021-07-21 | $33.24 | $33.72 | $33.24 | $33.54 | $33.54 | 2,123 |
| 2021-07-20 | $32.54 | $33.04 | $32.54 | $33.04 | $33.04 | 996 |
| 2021-07-19 | $32.49 | $32.50 | $31.59 | $32.22 | $32.22 | 1,908 |
| 2021-07-16 | $33.17 | $33.24 | $32.65 | $32.65 | $32.65 | 1,134 |
| 2021-07-15 | $33.55 | $33.55 | $33.19 | $33.20 | $33.20 | 1,274 |
| 2021-07-14 | $34.12 | $34.45 | $33.58 | $33.58 | $33.58 | 1,101 |
| 2021-07-13 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 228 |
| 2021-07-12 | $34.55 | $34.80 | $34.55 | $34.80 | $34.80 | 863 |
| 2021-07-09 | $34.08 | $34.73 | $34.05 | $34.73 | $34.73 | 2,073 |
| 2021-07-08 | $33.42 | $33.97 | $33.42 | $33.85 | $33.85 | 1,504 |
| 2021-07-07 | $34.77 | $34.77 | $34.18 | $34.18 | $34.18 | 2,445 |
| 2021-07-06 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 561 |
| 2021-07-02 | $36.50 | $36.50 | $35.35 | $35.35 | $35.35 | 267 |
| 2021-07-01 | $36.50 | $36.50 | $35.96 | $35.96 | $35.96 | 450 |
| 2021-06-30 | $35.96 | $36.08 | $35.87 | $36.08 | $36.08 | 641 |
| 2021-06-29 | $35.82 | $35.99 | $35.77 | $35.77 | $35.77 | 2,664 |
| 2021-06-28 | $35.73 | $35.88 | $35.36 | $35.73 | $35.73 | 5,746 |
| 2021-06-25 | $36.00 | $36.09 | $35.80 | $35.80 | $35.80 | 1,511 |
| 2021-06-24 | $35.77 | $35.88 | $35.69 | $35.80 | $35.80 | 1,228 |
| 2021-06-23 | $35.71 | $35.71 | $35.20 | $35.47 | $35.47 | 1,779 |
| 2021-06-22 | $35.35 | $35.64 | $35.34 | $35.64 | $35.64 | 1,582 |
| 2021-06-21 | $35.36 | $35.49 | $35.33 | $35.40 | $35.40 | 1,204 |
| 2021-06-18 | $34.76 | $34.83 | $34.42 | $34.42 | $34.42 | 1,354 |
| 2021-06-17 | $35.45 | $35.45 | $35.00 | $35.05 | $35.05 | 731 |
| 2021-06-16 | $35.75 | $35.75 | $35.63 | $35.63 | $35.63 | 618 |
| 2021-06-15 | $36.44 | $36.44 | $35.79 | $35.84 | $35.84 | 1,600 |
| 2021-06-14 | $36.64 | $36.64 | $36.05 | $36.14 | $36.14 | 3,269 |
| 2021-06-11 | $36.42 | $36.61 | $36.12 | $36.34 | $36.34 | 4,158 |
| 2021-06-10 | $36.15 | $36.22 | $36.04 | $36.18 | $36.18 | 1,385 |
| 2021-06-09 | $36.48 | $36.48 | $36.15 | $36.21 | $36.21 | 1,577 |
| 2021-06-08 | $36.54 | $36.86 | $36.54 | $36.76 | $36.76 | 932 |
| 2021-06-07 | $35.92 | $36.04 | $35.66 | $36.04 | $36.04 | 7,925 |
| 2021-06-04 | $35.46 | $35.50 | $35.46 | $35.46 | $35.46 | 789 |
| 2021-06-03 | $35.50 | $35.50 | $35.42 | $35.42 | $35.42 | 397 |
| 2021-06-02 | $35.53 | $35.71 | $35.53 | $35.71 | $35.71 | 765 |
| 2021-06-01 | $36.03 | $36.03 | $35.73 | $35.79 | $35.79 | 7,776 |
| 2021-05-28 | $35.76 | $35.76 | $35.70 | $35.70 | $35.70 | 831 |
| 2021-05-27 | $35.53 | $35.66 | $35.53 | $35.65 | $35.65 | 1,184 |
| 2021-05-26 | $35.32 | $35.51 | $35.32 | $35.51 | $35.51 | 459 |
| 2021-05-25 | $35.26 | $35.26 | $34.92 | $34.92 | $34.92 | 1,368 |
| 2021-05-24 | $34.96 | $35.29 | $34.96 | $35.18 | $35.18 | 1,980 |
| 2021-05-21 | $34.94 | $34.95 | $34.69 | $34.70 | $34.70 | 2,068 |
| 2021-05-20 | $34.11 | $34.79 | $34.11 | $34.79 | $34.79 | 478 |
| 2021-05-19 | $33.91 | $34.27 | $33.91 | $34.27 | $34.27 | 381 |
| 2021-05-18 | $34.33 | $34.95 | $34.33 | $34.65 | $34.65 | 1,706 |
| 2021-05-17 | $34.35 | $34.60 | $34.35 | $34.60 | $34.60 | 686 |
| 2021-05-14 | $34.48 | $34.56 | $34.34 | $34.56 | $34.56 | 2,386 |
| 2021-05-13 | $33.21 | $33.86 | $33.10 | $33.56 | $33.56 | 2,088 |
| 2021-05-12 | $34.53 | $34.53 | $33.25 | $33.25 | $33.25 | 1,463 |
| 2021-05-11 | $33.81 | $34.65 | $33.81 | $34.65 | $34.65 | 4,935 |
| 2021-05-10 | $35.48 | $35.48 | $34.73 | $34.82 | $34.82 | 5,095 |
| 2021-05-07 | $35.18 | $35.43 | $35.18 | $35.31 | $35.31 | 985 |
| 2021-05-06 | $34.76 | $34.89 | $34.56 | $34.89 | $34.89 | 4,266 |
| 2021-05-05 | $35.30 | $35.45 | $35.30 | $35.34 | $35.34 | 1,400 |
| 2021-05-04 | $35.15 | $35.24 | $34.92 | $35.20 | $35.20 | 2,686 |
| 2021-05-03 | $35.99 | $35.99 | $35.67 | $35.67 | $35.67 | 846 |
| 2021-04-30 | $36.67 | $36.67 | $35.71 | $35.89 | $35.89 | 3,016 |
| 2021-04-29 | $36.47 | $36.60 | $36.47 | $36.60 | $36.60 | 237 |
| 2021-04-28 | $36.82 | $36.82 | $36.13 | $36.23 | $36.23 | 4,026 |
| 2021-04-27 | $35.89 | $36.54 | $35.89 | $36.22 | $36.22 | 6,402 |
| 2021-04-26 | $36.00 | $36.00 | $35.64 | $35.87 | $35.87 | 3,052 |
| 2021-04-23 | $35.60 | $35.79 | $35.60 | $35.74 | $35.74 | 2,021 |
| 2021-04-22 | $35.35 | $35.36 | $35.35 | $35.36 | $35.36 | 948 |
| 2021-04-21 | $34.36 | $35.31 | $34.36 | $35.31 | $35.31 | 1,626 |
| 2021-04-20 | $35.01 | $35.12 | $34.27 | $34.66 | $34.66 | 3,220 |
| 2021-04-19 | $35.81 | $35.81 | $35.27 | $35.30 | $35.30 | 4,068 |
| 2021-04-16 | $35.66 | $35.66 | $35.58 | $35.61 | $35.61 | 1,439 |
| 2021-04-15 | $35.25 | $35.42 | $35.22 | $35.42 | $35.42 | 1,339 |
| 2021-04-14 | $35.84 | $35.84 | $35.38 | $35.38 | $35.38 | 3,159 |
| 2021-04-13 | $35.06 | $35.39 | $35.06 | $35.39 | $35.39 | 1,815 |
| 2021-04-12 | $35.44 | $35.44 | $35.34 | $35.44 | $35.44 | 1,510 |
| 2021-04-09 | $35.39 | $35.69 | $35.39 | $35.69 | $35.69 | 1,701 |
| 2021-04-08 | $35.47 | $35.69 | $35.30 | $35.69 | $35.69 | 3,695 |
| 2021-04-07 | $35.64 | $35.64 | $35.30 | $35.32 | $35.32 | 1,348 |
| 2021-04-06 | $35.32 | $35.50 | $35.29 | $35.32 | $35.32 | 1,552 |
| 2021-04-05 | $35.74 | $35.74 | $35.14 | $35.18 | $35.18 | 2,243 |
| 2021-04-01 | $34.89 | $35.03 | $34.79 | $35.01 | $35.01 | 2,363 |
| 2021-03-31 | $34.80 | $34.80 | $34.52 | $34.52 | $34.52 | 5,154 |
| 2021-03-30 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 210 |
| 2021-03-29 | $33.93 | $33.93 | $33.81 | $33.83 | $33.83 | 1,493 |
| 2021-03-26 | $34.47 | $34.47 | $34.25 | $34.46 | $34.46 | 2,411 |
| 2021-03-25 | $33.08 | $34.02 | $33.08 | $34.02 | $34.02 | 647 |
| 2021-03-24 | $33.91 | $34.04 | $33.27 | $33.27 | $33.27 | 644 |
| 2021-03-23 | $34.56 | $34.56 | $33.90 | $33.97 | $33.97 | 1,047 |
| 2021-03-22 | $35.55 | $35.55 | $34.89 | $34.91 | $34.91 | 1,565 |
| 2021-03-19 | $34.65 | $35.27 | $34.47 | $35.24 | $35.24 | 2,820 |
| 2021-03-18 | $36.01 | $36.01 | $34.77 | $34.77 | $34.77 | 1,081 |
| 2021-03-17 | $35.48 | $35.86 | $35.48 | $35.86 | $35.86 | 684 |
| 2021-03-16 | $36.21 | $36.21 | $35.33 | $35.43 | $35.43 | 2,741 |
| 2021-03-15 | $35.78 | $36.11 | $35.78 | $36.01 | $36.01 | 1,916 |
| 2021-03-12 | $35.47 | $35.57 | $35.47 | $35.57 | $35.57 | 440 |
| 2021-03-11 | $35.19 | $35.53 | $35.03 | $35.47 | $35.47 | 7,103 |
| 2021-03-10 | $34.92 | $35.14 | $34.73 | $34.73 | $34.73 | 1,959 |
| 2021-03-09 | $34.63 | $34.63 | $34.20 | $34.26 | $34.26 | 1,731 |
| 2021-03-08 | $33.30 | $33.98 | $33.30 | $33.52 | $33.52 | 3,084 |
| 2021-03-05 | $33.41 | $33.44 | $31.49 | $33.44 | $33.44 | 5,460 |
| 2021-03-04 | $34.50 | $34.50 | $32.74 | $33.19 | $33.19 | 4,845 |
| 2021-03-03 | $35.22 | $35.22 | $34.45 | $34.45 | $34.45 | 669 |
| 2021-03-02 | $35.36 | $35.53 | $35.18 | $35.18 | $35.18 | 1,046 |
| 2021-03-01 | $34.84 | $35.59 | $34.84 | $35.59 | $35.59 | 1,360 |
| 2021-02-26 | $34.00 | $34.43 | $34.00 | $34.08 | $34.08 | 2,145 |
| 2021-02-25 | $35.18 | $35.18 | $34.04 | $34.04 | $34.04 | 2,470 |
| 2021-02-24 | $34.27 | $35.16 | $34.27 | $35.16 | $35.16 | 1,781 |
| 2021-02-23 | $34.84 | $34.84 | $33.46 | $34.44 | $34.44 | 2,980 |
| 2021-02-22 | $35.21 | $35.33 | $35.04 | $35.04 | $35.04 | 3,885 |
| 2021-02-19 | $35.12 | $35.45 | $35.12 | $35.22 | $35.22 | 4,716 |
| 2021-02-18 | $35.14 | $35.14 | $34.79 | $34.88 | $34.88 | 4,891 |
| 2021-02-17 | $35.30 | $35.40 | $34.90 | $35.40 | $35.40 | 3,490 |
| 2021-02-16 | $36.00 | $36.00 | $35.55 | $35.88 | $35.88 | 3,347 |
| 2021-02-12 | $35.33 | $35.85 | $35.33 | $35.85 | $35.85 | 3,651 |
| 2021-02-11 | $35.15 | $36.01 | $34.91 | $35.38 | $35.38 | 5,155 |
| 2021-02-10 | $36.72 | $36.72 | $35.44 | $35.48 | $35.48 | 6,165 |
| 2021-02-09 | $35.25 | $35.61 | $35.17 | $35.46 | $35.46 | 4,356 |
| 2021-02-08 | $34.65 | $35.13 | $34.65 | $35.13 | $35.13 | 6,159 |
| 2021-02-05 | $34.05 | $34.88 | $34.05 | $34.61 | $34.61 | 7,888 |
| 2021-02-04 | $33.23 | $33.79 | $33.23 | $33.76 | $33.76 | 3,153 |
| 2021-02-03 | $32.91 | $33.25 | $32.80 | $32.98 | $32.98 | 2,435 |
| 2021-02-02 | $32.57 | $32.88 | $32.50 | $32.78 | $32.78 | 2,850 |
| 2021-02-01 | $31.59 | $32.10 | $31.51 | $32.09 | $32.09 | 1,492 |
| 2021-01-29 | $32.00 | $32.00 | $31.51 | $31.60 | $31.60 | 3,491 |
| 2021-01-28 | $31.55 | $32.05 | $31.38 | $32.05 | $32.05 | 2,372 |
| 2021-01-27 | $32.00 | $32.00 | $31.28 | $31.28 | $31.28 | 1,978 |
| 2021-01-26 | $32.56 | $32.56 | $32.04 | $32.26 | $32.26 | 1,643 |
| 2021-01-25 | $32.11 | $32.18 | $32.03 | $32.17 | $32.17 | 3,308 |
| 2021-01-22 | $31.99 | $32.34 | $31.99 | $32.34 | $32.34 | 4,706 |
| 2021-01-21 | $32.55 | $32.55 | $31.91 | $32.19 | $32.19 | 1,009 |
| 2021-01-20 | $31.83 | $32.04 | $31.74 | $32.04 | $32.04 | 5,185 |
| 2021-01-19 | $31.77 | $31.77 | $31.21 | $31.54 | $31.54 | 2,705 |
| 2021-01-15 | $31.51 | $31.51 | $30.94 | $31.12 | $31.12 | 6,294 |
| 2021-01-14 | $31.48 | $31.55 | $31.48 | $31.55 | $31.55 | 752 |
| 2021-01-13 | $31.02 | $31.40 | $31.02 | $31.22 | $31.22 | 2,676 |
| 2021-01-12 | $30.88 | $31.34 | $30.88 | $31.34 | $31.34 | 1,179 |
| 2021-01-11 | $31.33 | $31.33 | $31.20 | $31.27 | $31.27 | 1,544 |
| 2021-01-08 | $31.08 | $31.45 | $31.08 | $31.45 | $31.45 | 2,893 |
| 2021-01-07 | $31.37 | $31.37 | $31.11 | $31.30 | $31.30 | 2,141 |
| 2021-01-06 | $30.78 | $31.35 | $30.78 | $30.82 | $30.82 | 2,397 |
| 2021-01-05 | $29.54 | $30.46 | $29.54 | $30.42 | $30.42 | 2,788 |
| 2021-01-04 | $30.86 | $30.86 | $29.64 | $29.94 | $29.94 | 6,445 |
| 2020-12-31 | $30.71 | $30.71 | $30.61 | $30.70 | $30.70 | 1,401 |
| 2020-12-30 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 438 |
| 2020-12-29 | $31.43 | $31.43 | $30.47 | $30.57 | $30.57 | 3,448 |
| 2020-12-28 | $31.59 | $31.59 | $30.99 | $31.00 | $31.00 | 2,636 |
| 2020-12-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 663 |
| 2020-12-23 | $31.67 | $31.73 | $31.59 | $31.61 | $31.24 | 911 |
| 2020-12-22 | $30.85 | $31.37 | $30.85 | $31.34 | $30.98 | 1,503 |
| 2020-12-21 | $30.53 | $30.98 | $30.53 | $30.98 | $30.62 | 1,252 |
| 2020-12-18 | $31.49 | $31.49 | $31.22 | $31.22 | $30.86 | 2,590 |
| 2020-12-17 | $30.85 | $31.19 | $30.85 | $31.19 | $30.83 | 1,774 |
| 2020-12-16 | $30.53 | $30.76 | $30.53 | $30.76 | $30.41 | 1,247 |
| 2020-12-15 | $30.02 | $30.41 | $30.02 | $30.41 | $30.06 | 455 |
| 2020-12-14 | $29.98 | $30.04 | $29.86 | $29.86 | $29.52 | 1,775 |
| 2020-12-11 | $29.85 | $29.86 | $29.78 | $29.78 | $29.43 | 2,321 |
| 2020-12-10 | $29.61 | $29.87 | $29.60 | $29.87 | $29.52 | 2,051 |
| 2020-12-09 | $29.87 | $29.87 | $29.55 | $29.58 | $29.24 | 977 |
| 2020-12-08 | $29.40 | $29.71 | $29.40 | $29.71 | $29.36 | 1,601 |
| 2020-12-07 | $29.09 | $29.38 | $29.09 | $29.38 | $29.04 | 1,055 |
| 2020-12-04 | $29.44 | $29.44 | $29.29 | $29.35 | $29.01 | 2,555 |
| 2020-12-03 | $29.21 | $29.21 | $29.15 | $29.15 | $28.81 | 1,113 |
| 2020-12-02 | $28.85 | $28.90 | $28.80 | $28.90 | $28.57 | 651 |
| 2020-12-01 | $28.83 | $29.19 | $28.83 | $29.19 | $28.85 | 1,722 |
| 2020-11-30 | $28.87 | $28.87 | $28.43 | $28.73 | $28.40 | 1,695 |
| 2020-11-27 | $28.81 | $28.87 | $28.81 | $28.87 | $28.54 | 959 |
| 2020-11-25 | $28.67 | $28.72 | $28.48 | $28.72 | $28.38 | 1,474 |
| 2020-11-24 | $28.48 | $28.83 | $28.48 | $28.67 | $28.34 | 1,517 |
| 2020-11-23 | $28.31 | $28.37 | $28.31 | $28.37 | $28.04 | 951 |
| 2020-11-20 | $28.01 | $28.28 | $28.01 | $28.24 | $27.91 | 4,096 |
| 2020-11-19 | $28.27 | $28.27 | $28.00 | $28.26 | $27.93 | 2,704 |
| 2020-11-18 | $28.41 | $28.45 | $28.04 | $28.04 | $27.72 | 4,518 |
| 2020-11-17 | $28.11 | $28.46 | $28.11 | $28.42 | $28.09 | 2,049 |
ADVISORSHARES TRUS (VICE) News Headlines
Recent ADVISORSHARES TRUS (VICE) News
Similar Companies to ADVISORSHARES TRUS (VICE) 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 | -- | -- | -- |