Merlyn.AI SectorSurfer Momentum ETF (DUDE) Exchange: BATS
Data as of April 26, 2024
$20.01 ($0.00) 0.00%
Merlyn.AI SectorSurfer Momentum ETF - Daily Information
Click for more stock information on Merlyn.AI SectorSurfer Momentum ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.01 |
| Previous Close | $20.01 |
| High | $20.01 |
| Low | $20.01 |
| Adjusted Open | $20.01 |
| Previous Adjusted Close | $20.01 |
| Adjusted High | $20.01 |
| Adjusted Low | $20.01 |
About Merlyn.AI SectorSurfer Momentum ETF (DUDE)
Merlyn.AI SectorSurfer Momentum ETF
Invest in Merlyn.AI SectorSurfer Momentum ETF (DUDE)
Historical Stock Data for Merlyn.AI SectorSurfer Momentum ETF (DUDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-25 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-24 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-23 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-22 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-19 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-18 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-17 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-16 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-15 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-12 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-10 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-09 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-02 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-28 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-27 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-26 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-25 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-22 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-21 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-20 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-19 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-18 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-15 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-12 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-07 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-06 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-28 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-27 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-26 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-23 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-22 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-21 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-20 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-16 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-15 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-12 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-09 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-07 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-06 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-02 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-02-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-31 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-30 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-26 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-25 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-24 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-23 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-22 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-19 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-18 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-17 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-16 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-12 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-10 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-09 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-01-02 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-28 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-27 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-26 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-22 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-21 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-20 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-19 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-18 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-15 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-12 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-07 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-06 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-12-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-30 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-28 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-27 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-24 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-22 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-21 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-20 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-17 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-16 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-15 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-11-10 | $20.02 | $20.02 | $20.00 | $20.01 | $20.01 | 11,700 |
| 2023-11-09 | $20.02 | $20.03 | $20.01 | $20.03 | $20.03 | 1,815 |
| 2023-11-08 | $20.01 | $20.05 | $20.01 | $20.05 | $20.05 | 2,696 |
| 2023-11-07 | $20.01 | $20.01 | $20.00 | $20.01 | $20.01 | 4,588 |
| 2023-11-06 | $20.01 | $20.02 | $19.99 | $20.02 | $20.02 | 25,388 |
| 2023-11-03 | $20.00 | $20.03 | $20.00 | $20.03 | $20.03 | 2,230 |
| 2023-11-02 | $19.96 | $20.02 | $19.96 | $19.98 | $19.98 | 5,281 |
| 2023-11-01 | $19.99 | $20.00 | $19.96 | $19.96 | $19.96 | 39,487 |
| 2023-10-31 | $20.02 | $20.03 | $19.97 | $19.99 | $19.99 | 34,655 |
| 2023-10-30 | $19.98 | $19.99 | $19.95 | $19.95 | $19.95 | 35,159 |
| 2023-10-27 | $19.98 | $20.00 | $19.98 | $20.00 | $20.00 | 570 |
| 2023-10-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1,501 |
| 2023-10-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 57 |
| 2023-10-24 | $19.97 | $19.97 | $19.96 | $19.97 | $19.97 | 2,189 |
| 2023-10-23 | $19.96 | $19.99 | $19.96 | $19.99 | $19.99 | 5,022 |
| 2023-10-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 175 |
| 2023-10-19 | $19.99 | $19.99 | $19.98 | $19.98 | $19.98 | 2,061 |
| 2023-10-18 | $19.95 | $19.97 | $19.94 | $19.97 | $19.97 | 1,722 |
| 2023-10-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 54 |
| 2023-10-16 | $19.97 | $19.99 | $19.94 | $19.94 | $19.94 | 5,311 |
| 2023-10-13 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 110 |
| 2023-10-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 141 |
| 2023-10-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 232 |
| 2023-10-10 | $19.94 | $19.96 | $19.94 | $19.96 | $19.96 | 1,150 |
| 2023-10-09 | $19.95 | $19.96 | $19.93 | $19.96 | $19.96 | 4,159 |
| 2023-10-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 2,563 |
| 2023-10-05 | $19.97 | $19.97 | $19.95 | $19.95 | $19.95 | 2,563 |
| 2023-10-04 | $19.96 | $19.97 | $19.94 | $19.97 | $19.97 | 19,298 |
| 2023-10-03 | $19.95 | $19.95 | $19.91 | $19.94 | $19.94 | 442 |
| 2023-10-02 | $20.51 | $20.54 | $20.29 | $20.41 | $20.41 | 4,142 |
| 2023-09-29 | $20.56 | $20.56 | $20.32 | $20.35 | $20.35 | 1,091 |
| 2023-09-28 | $20.45 | $20.45 | $20.41 | $20.41 | $20.41 | 857 |
| 2023-09-27 | $20.14 | $20.15 | $20.12 | $20.12 | $20.12 | 2,401 |
| 2023-09-26 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 12 |
| 2023-09-25 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 70 |
| 2023-09-22 | $20.38 | $20.38 | $20.22 | $20.22 | $20.22 | 5,129 |
| 2023-09-21 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 64 |
| 2023-09-20 | $20.92 | $20.92 | $20.63 | $20.63 | $20.63 | 229 |
| 2023-09-19 | $20.86 | $20.91 | $20.84 | $20.91 | $20.91 | 511 |
| 2023-09-18 | $20.82 | $20.97 | $20.82 | $20.96 | $20.96 | 1,460 |
| 2023-09-15 | $20.92 | $20.93 | $20.90 | $20.90 | $20.90 | 6,873 |
| 2023-09-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 85 |
| 2023-09-13 | $21.33 | $21.36 | $21.24 | $21.25 | $21.25 | 20,658 |
| 2023-09-12 | $21.39 | $21.39 | $21.26 | $21.26 | $21.26 | 514 |
| 2023-09-11 | $21.57 | $21.57 | $21.56 | $21.56 | $21.56 | 9,732 |
| 2023-09-08 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 31 |
| 2023-09-07 | $21.33 | $21.54 | $21.33 | $21.54 | $21.54 | 462 |
| 2023-09-06 | $21.81 | $21.85 | $21.66 | $21.68 | $21.68 | 3,568 |
| 2023-09-05 | $21.74 | $21.86 | $21.74 | $21.79 | $21.79 | 6,828 |
| 2023-09-01 | $21.81 | $21.83 | $21.72 | $21.80 | $21.80 | 114,531 |
| 2023-08-31 | $21.78 | $21.79 | $21.78 | $21.79 | $21.79 | 4,863 |
| 2023-08-30 | $21.65 | $21.65 | $21.47 | $21.65 | $21.65 | 1,255 |
| 2023-08-29 | $21.52 | $21.58 | $21.52 | $21.56 | $21.56 | 3,203 |
| 2023-08-28 | $20.94 | $21.01 | $20.94 | $21.01 | $21.01 | 160 |
| 2023-08-25 | $20.71 | $20.81 | $20.71 | $20.81 | $20.81 | 414 |
| 2023-08-24 | $20.95 | $20.95 | $20.73 | $20.73 | $20.73 | 541 |
| 2023-08-23 | $21.20 | $21.23 | $21.20 | $21.23 | $21.23 | 419 |
| 2023-08-22 | $21.12 | $21.15 | $20.85 | $20.85 | $20.85 | 8,431 |
| 2023-08-21 | $20.63 | $20.98 | $20.63 | $20.97 | $20.97 | 2,017 |
| 2023-08-18 | $20.23 | $20.42 | $20.16 | $20.42 | $20.42 | 25,789 |
| 2023-08-17 | $20.49 | $20.50 | $20.41 | $20.41 | $20.41 | 2,577 |
| 2023-08-16 | $20.66 | $20.76 | $20.55 | $20.55 | $20.55 | 6,998 |
| 2023-08-15 | $21.05 | $21.05 | $20.86 | $20.86 | $20.86 | 1,446 |
| 2023-08-14 | $20.72 | $21.12 | $20.66 | $21.12 | $21.12 | 1,139 |
| 2023-08-11 | $20.73 | $20.75 | $20.65 | $20.65 | $20.65 | 1,342 |
| 2023-08-10 | $21.33 | $21.33 | $21.04 | $21.04 | $21.04 | 2,899 |
| 2023-08-09 | $21.18 | $21.18 | $21.11 | $21.11 | $21.11 | 558 |
| 2023-08-08 | $21.32 | $21.46 | $21.32 | $21.46 | $21.46 | 294 |
| 2023-08-07 | $21.61 | $21.70 | $21.61 | $21.70 | $21.70 | 328 |
| 2023-08-04 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 191 |
| 2023-08-03 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 476 |
| 2023-08-02 | $21.83 | $21.83 | $21.61 | $21.64 | $21.64 | 2,787 |
| 2023-08-01 | $22.19 | $22.41 | $22.19 | $22.36 | $22.36 | 16,937 |
| 2023-07-31 | $22.30 | $22.40 | $22.30 | $22.39 | $22.39 | 4,549 |
| 2023-07-28 | $22.21 | $22.33 | $22.20 | $22.33 | $22.33 | 480 |
| 2023-07-27 | $22.23 | $22.30 | $21.92 | $21.92 | $21.92 | 809 |
| 2023-07-26 | $21.81 | $21.81 | $21.77 | $21.77 | $21.77 | 747 |
| 2023-07-25 | $22.04 | $22.08 | $22.00 | $22.00 | $22.00 | 1,385 |
| 2023-07-24 | $21.65 | $21.73 | $21.62 | $21.73 | $21.73 | 6,063 |
| 2023-07-21 | $21.79 | $21.84 | $21.69 | $21.69 | $21.69 | 2,638 |
| 2023-07-20 | $22.06 | $22.06 | $21.67 | $21.67 | $21.67 | 4,243 |
| 2023-07-19 | $22.42 | $22.42 | $22.31 | $22.31 | $22.31 | 2,543 |
| 2023-07-18 | $22.23 | $22.48 | $22.23 | $22.48 | $22.48 | 1,478 |
| 2023-07-17 | $22.40 | $22.46 | $22.39 | $22.39 | $22.39 | 10,181 |
| 2023-07-14 | $22.13 | $22.13 | $22.03 | $22.03 | $22.03 | 685 |
| 2023-07-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 83 |
| 2023-07-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 90 |
| 2023-07-11 | $21.19 | $21.41 | $21.19 | $21.41 | $21.41 | 437 |
| 2023-07-10 | $21.17 | $21.29 | $21.17 | $21.29 | $21.29 | 2,948 |
| 2023-07-07 | $21.06 | $21.23 | $21.05 | $21.05 | $21.05 | 7,161 |
| 2023-07-06 | $20.91 | $21.06 | $20.90 | $21.05 | $21.05 | 4,268 |
| 2023-07-05 | $21.33 | $21.37 | $21.29 | $21.31 | $21.31 | 32,406 |
| 2023-07-03 | $21.36 | $21.38 | $21.33 | $21.38 | $21.38 | 8,579 |
| 2023-06-30 | $21.28 | $21.45 | $21.28 | $21.41 | $21.41 | 4,636 |
| 2023-06-29 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 158 |
| 2023-06-28 | $21.20 | $21.22 | $21.16 | $21.16 | $21.16 | 1,830 |
| 2023-06-27 | $21.04 | $21.25 | $21.04 | $21.23 | $21.16 | 1,143 |
| 2023-06-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.74 | 212 |
| 2023-06-23 | $20.67 | $20.92 | $20.67 | $20.86 | $20.79 | 14,434 |
| 2023-06-22 | $20.92 | $20.92 | $20.92 | $20.92 | $20.85 | 64 |
| 2023-06-21 | $20.89 | $20.89 | $20.89 | $20.89 | $20.82 | 10 |
| 2023-06-20 | $20.95 | $20.96 | $20.95 | $20.96 | $20.90 | 5,545 |
| 2023-06-16 | $20.97 | $20.97 | $20.95 | $20.95 | $20.95 | 423 |
| 2023-06-15 | $20.88 | $21.07 | $20.88 | $21.07 | $21.07 | 4,340 |
| 2023-06-14 | $20.91 | $20.91 | $20.74 | $20.74 | $20.74 | 257 |
| 2023-06-13 | $20.85 | $20.85 | $20.82 | $20.82 | $20.82 | 262 |
| 2023-06-12 | $20.57 | $20.68 | $20.57 | $20.67 | $20.67 | 956 |
| 2023-06-09 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 262 |
| 2023-06-08 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 500 |
| 2023-06-07 | $20.54 | $20.55 | $20.41 | $20.41 | $20.41 | 5,092 |
| 2023-06-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 11 |
| 2023-06-05 | $20.29 | $20.29 | $20.22 | $20.22 | $20.22 | 1,123 |
| 2023-06-02 | $20.29 | $20.29 | $20.28 | $20.29 | $20.29 | 1,141 |
| 2023-06-01 | $19.72 | $19.98 | $19.71 | $19.92 | $19.92 | 8,465 |
| 2023-05-31 | $19.68 | $19.70 | $19.67 | $19.70 | $19.70 | 4,788 |
| 2023-05-30 | $19.84 | $19.87 | $19.84 | $19.87 | $19.87 | 239 |
| 2023-05-26 | $19.91 | $19.94 | $19.89 | $19.94 | $19.94 | 18,893 |
| 2023-05-25 | $19.90 | $19.90 | $19.77 | $19.81 | $19.81 | 1,117 |
| 2023-05-24 | $19.91 | $19.91 | $19.79 | $19.84 | $19.84 | 4,114 |
| 2023-05-23 | $20.04 | $20.04 | $19.94 | $19.94 | $19.94 | 1,211 |
| 2023-05-22 | $20.07 | $20.12 | $20.07 | $20.07 | $20.07 | 4,531 |
| 2023-05-19 | $20.08 | $20.08 | $19.99 | $20.02 | $20.02 | 6,881 |
| 2023-05-18 | $19.95 | $20.03 | $19.95 | $20.03 | $20.03 | 7,733 |
| 2023-05-17 | $19.87 | $19.89 | $19.87 | $19.88 | $19.88 | 719 |
| 2023-05-16 | $19.72 | $19.72 | $19.60 | $19.60 | $19.60 | 3,067 |
| 2023-05-15 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 124 |
| 2023-05-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 9 |
| 2023-05-11 | $19.62 | $19.64 | $19.62 | $19.64 | $19.64 | 350 |
| 2023-05-10 | $19.75 | $19.75 | $19.73 | $19.73 | $19.73 | 280 |
| 2023-05-09 | $19.76 | $19.78 | $19.73 | $19.78 | $19.78 | 9,104 |
| 2023-05-08 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 26 |
| 2023-05-05 | $19.70 | $19.73 | $19.65 | $19.73 | $19.73 | 392 |
| 2023-05-04 | $19.44 | $19.44 | $19.34 | $19.42 | $19.42 | 4,290 |
| 2023-05-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 49 |
| 2023-05-02 | $19.89 | $19.89 | $19.80 | $19.84 | $19.84 | 5,443 |
| 2023-05-01 | $19.95 | $20.03 | $19.95 | $20.03 | $20.03 | 1,316 |
| 2023-04-28 | $19.84 | $19.94 | $19.77 | $19.94 | $19.94 | 3,224 |
| 2023-04-27 | $19.69 | $19.80 | $19.69 | $19.80 | $19.80 | 4,830 |
| 2023-04-26 | $19.80 | $19.87 | $19.80 | $19.87 | $19.87 | 275 |
| 2023-04-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 8 |
| 2023-04-24 | $20.38 | $20.43 | $20.36 | $20.43 | $20.43 | 540 |
| 2023-04-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 482 |
| 2023-04-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 62 |
| 2023-04-19 | $20.52 | $20.59 | $20.52 | $20.59 | $20.59 | 851 |
| 2023-04-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 163 |
| 2023-04-17 | $20.59 | $20.69 | $20.54 | $20.69 | $20.69 | 3,588 |
| 2023-04-14 | $20.51 | $20.65 | $20.51 | $20.65 | $20.65 | 847 |
| 2023-04-13 | $20.55 | $20.79 | $20.55 | $20.73 | $20.73 | 5,426 |
| 2023-04-12 | $20.72 | $20.72 | $20.47 | $20.48 | $20.48 | 6,128 |
| 2023-04-11 | $20.71 | $20.71 | $20.64 | $20.64 | $20.64 | 2,593 |
| 2023-04-10 | $20.45 | $20.66 | $20.45 | $20.66 | $20.66 | 929 |
| 2023-04-06 | $20.47 | $20.47 | $20.42 | $20.42 | $20.42 | 1,055 |
| 2023-04-05 | $20.37 | $20.46 | $20.37 | $20.46 | $20.46 | 7,494 |
| 2023-04-04 | $20.88 | $20.90 | $20.77 | $20.77 | $20.77 | 1,794 |
| 2023-04-03 | $20.83 | $20.94 | $20.81 | $20.94 | $20.94 | 6,118 |
| 2023-03-31 | $20.74 | $21.00 | $20.74 | $21.00 | $21.00 | 7,855 |
| 2023-03-30 | $20.61 | $20.61 | $20.56 | $20.59 | $20.59 | 5,890 |
| 2023-03-29 | $20.30 | $20.42 | $20.28 | $20.42 | $20.42 | 2,273 |
| 2023-03-28 | $20.10 | $20.11 | $20.03 | $20.11 | $20.04 | 3,587 |
| 2023-03-27 | $20.15 | $20.27 | $20.15 | $20.18 | $20.11 | 10,811 |
| 2023-03-24 | $20.07 | $20.18 | $20.07 | $20.17 | $20.10 | 12,294 |
| 2023-03-23 | $20.43 | $20.43 | $20.20 | $20.24 | $20.17 | 2,453 |
| 2023-03-22 | $20.34 | $20.36 | $20.02 | $20.02 | $19.95 | 541 |
| 2023-03-21 | $20.26 | $20.35 | $20.23 | $20.35 | $20.28 | 2,474 |
| 2023-03-20 | $19.93 | $20.03 | $19.88 | $20.03 | $19.96 | 1,733 |
| 2023-03-17 | $19.98 | $19.98 | $19.92 | $19.96 | $19.89 | 7,986 |
| 2023-03-16 | $19.83 | $20.12 | $19.82 | $20.10 | $20.03 | 18,368 |
| 2023-03-15 | $19.48 | $19.66 | $19.35 | $19.61 | $19.54 | 7,471 |
| 2023-03-14 | $19.71 | $19.73 | $19.61 | $19.73 | $19.66 | 21,735 |
| 2023-03-13 | $19.37 | $19.50 | $19.35 | $19.35 | $19.28 | 12,057 |
| 2023-03-10 | $19.50 | $19.50 | $19.28 | $19.34 | $19.27 | 169,792 |
| 2023-03-09 | $20.14 | $20.33 | $19.80 | $19.80 | $19.73 | 76,471 |
| 2023-03-08 | $20.14 | $20.22 | $20.12 | $20.22 | $20.15 | 133,212 |
| 2023-03-07 | $20.19 | $20.30 | $20.12 | $20.12 | $20.05 | 2,009 |
| 2023-03-06 | $20.44 | $20.44 | $20.36 | $20.37 | $20.29 | 2,871 |
| 2023-03-03 | $20.16 | $20.42 | $20.13 | $20.42 | $20.35 | 52,098 |
| 2023-03-02 | $19.78 | $20.12 | $19.78 | $20.08 | $20.01 | 17,649 |
| 2023-03-01 | $20.08 | $20.11 | $19.99 | $19.99 | $19.92 | 22,526 |
| 2023-02-28 | $19.95 | $20.03 | $19.95 | $20.00 | $19.93 | 3,047 |
| 2023-02-27 | $19.99 | $20.09 | $19.99 | $20.00 | $19.93 | 13,856 |
| 2023-02-24 | $19.75 | $19.87 | $19.75 | $19.85 | $19.78 | 8,385 |
| 2023-02-23 | $20.10 | $20.19 | $19.90 | $20.15 | $20.08 | 15,030 |
| 2023-02-22 | $20.06 | $20.10 | $20.00 | $20.00 | $19.93 | 3,283 |
| 2023-02-21 | $20.34 | $20.34 | $20.01 | $20.01 | $19.94 | 3,665 |
| 2023-02-17 | $20.43 | $20.54 | $20.43 | $20.54 | $20.47 | 4,469 |
| 2023-02-16 | $20.53 | $20.72 | $20.53 | $20.61 | $20.54 | 156,126 |
| 2023-02-15 | $20.62 | $20.83 | $20.62 | $20.83 | $20.75 | 17,652 |
| 2023-02-14 | $20.62 | $20.80 | $20.62 | $20.80 | $20.72 | 116,859 |
| 2023-02-13 | $20.65 | $20.66 | $20.65 | $20.66 | $20.59 | 5,104 |
| 2023-02-10 | $20.49 | $20.49 | $20.28 | $20.37 | $20.30 | 30,704 |
| 2023-02-09 | $20.94 | $20.94 | $20.55 | $20.57 | $20.50 | 7,912 |
| 2023-02-08 | $20.67 | $20.68 | $20.64 | $20.64 | $20.57 | 1,684 |
| 2023-02-07 | $20.58 | $20.95 | $20.58 | $20.95 | $20.88 | 406 |
| 2023-02-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.65 | 130 |
| 2023-02-03 | $21.04 | $21.23 | $20.99 | $21.01 | $20.94 | 12,579 |
| 2023-02-02 | $21.56 | $21.56 | $21.35 | $21.35 | $21.27 | 15,476 |
| 2023-02-01 | $21.41 | $21.53 | $21.36 | $21.53 | $21.45 | 80,110 |
| 2023-01-31 | $21.30 | $21.41 | $21.30 | $21.41 | $21.33 | 10,230 |
| 2023-01-30 | $21.34 | $21.35 | $21.33 | $21.34 | $21.26 | 936 |
| 2023-01-27 | $21.36 | $21.37 | $21.36 | $21.37 | $21.29 | 1,708 |
| 2023-01-26 | $21.39 | $21.39 | $21.36 | $21.36 | $21.28 | 6,042 |
| 2023-01-25 | $21.42 | $21.45 | $21.42 | $21.45 | $21.37 | 255 |
| 2023-01-24 | $21.36 | $21.40 | $21.36 | $21.39 | $21.31 | 6,316 |
| 2023-01-23 | $21.35 | $21.37 | $21.35 | $21.37 | $21.30 | 6,034 |
| 2023-01-20 | $21.38 | $21.38 | $21.33 | $21.37 | $21.30 | 4,082 |
| 2023-01-19 | $21.31 | $21.38 | $21.31 | $21.38 | $21.30 | 24,222 |
| 2023-01-18 | $21.39 | $21.39 | $21.27 | $21.29 | $21.21 | 6,479 |
| 2023-01-17 | $21.25 | $21.30 | $21.25 | $21.28 | $21.21 | 14,790 |
| 2023-01-13 | $21.29 | $21.32 | $21.29 | $21.32 | $21.25 | 524 |
| 2023-01-12 | $21.22 | $21.24 | $21.22 | $21.24 | $21.17 | 1,099 |
| 2023-01-11 | $21.12 | $21.13 | $21.10 | $21.13 | $21.06 | 1,549 |
| 2023-01-10 | $21.10 | $21.12 | $21.10 | $21.12 | $21.05 | 325 |
| 2023-01-09 | $21.13 | $21.14 | $21.10 | $21.12 | $21.05 | 12,654 |
| 2023-01-06 | $21.00 | $21.08 | $20.97 | $21.08 | $21.01 | 6,662 |
| 2023-01-05 | $20.90 | $20.92 | $20.89 | $20.92 | $20.85 | 10,162 |
| 2023-01-04 | $20.96 | $21.02 | $20.92 | $21.01 | $20.94 | 15,717 |
| 2023-01-03 | $20.86 | $20.86 | $20.81 | $20.81 | $20.74 | 11,867 |
| 2022-12-30 | $20.71 | $20.79 | $20.71 | $20.79 | $20.79 | 11,418 |
| 2022-12-29 | $20.65 | $20.79 | $20.61 | $20.79 | $20.79 | 4,189 |
| 2022-12-28 | $22.17 | $22.18 | $21.96 | $21.96 | $20.51 | 54,750 |
| 2022-12-27 | $22.39 | $22.39 | $22.22 | $22.22 | $20.75 | 3,903 |
| 2022-12-23 | $22.43 | $22.46 | $22.41 | $22.46 | $20.98 | 65,041 |
| 2022-12-22 | $22.37 | $22.43 | $22.37 | $22.43 | $20.95 | 651 |
| 2022-12-21 | $22.50 | $22.53 | $22.50 | $22.51 | $21.03 | 1,758 |
| 2022-12-20 | $22.39 | $22.39 | $22.37 | $22.37 | $20.89 | 247 |
| 2022-12-19 | $22.38 | $22.42 | $22.36 | $22.42 | $20.94 | 6,658 |
| 2022-12-16 | $22.46 | $22.49 | $22.46 | $22.49 | $21.01 | 1,329 |
| 2022-12-15 | $22.54 | $22.62 | $22.53 | $22.60 | $21.11 | 4,057 |
| 2022-12-14 | $22.74 | $22.79 | $22.68 | $22.68 | $21.19 | 532 |
| 2022-12-13 | $22.84 | $22.84 | $22.66 | $22.77 | $21.27 | 83,684 |
| 2022-12-12 | $22.56 | $22.57 | $22.50 | $22.57 | $21.09 | 6,873 |
| 2022-12-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 288 |
| 2022-12-08 | $22.47 | $22.50 | $22.45 | $22.50 | $22.50 | 60,579 |
| 2022-12-07 | $22.45 | $22.50 | $22.45 | $22.50 | $22.50 | 2,639 |
| 2022-12-06 | $22.40 | $22.44 | $22.36 | $22.40 | $22.40 | 30,498 |
| 2022-12-05 | $22.54 | $22.60 | $22.43 | $22.48 | $22.48 | 25,356 |
| 2022-12-02 | $22.60 | $22.68 | $22.60 | $22.68 | $22.68 | 2,121 |
| 2022-12-01 | $22.57 | $22.71 | $22.57 | $22.71 | $22.71 | 11,696 |
| 2022-11-30 | $22.45 | $22.61 | $22.39 | $22.61 | $22.61 | 13,706 |
| 2022-11-29 | $22.39 | $22.43 | $22.39 | $22.43 | $22.43 | 11,447 |
| 2022-11-28 | $22.44 | $22.47 | $22.44 | $22.44 | $22.44 | 4,504 |
| 2022-11-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 115 |
| 2022-11-23 | $22.51 | $22.56 | $22.48 | $22.56 | $22.56 | 2,998 |
| 2022-11-22 | $22.41 | $22.47 | $22.41 | $22.47 | $22.47 | 487,307 |
| 2022-11-21 | $22.37 | $22.38 | $22.34 | $22.37 | $22.37 | 8,283 |
| 2022-11-18 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 826 |
| 2022-11-17 | $22.35 | $22.41 | $22.34 | $22.41 | $22.41 | 29,208 |
| 2022-11-16 | $22.48 | $22.50 | $22.43 | $22.47 | $22.47 | 18,591 |
| 2022-11-15 | $22.43 | $22.45 | $22.42 | $22.45 | $22.45 | 2,610 |
| 2022-11-14 | $22.34 | $22.37 | $22.34 | $22.34 | $22.34 | 72,051 |
| 2022-11-11 | $22.39 | $22.40 | $22.39 | $22.40 | $22.40 | 2,133 |
| 2022-11-10 | $22.28 | $22.39 | $22.28 | $22.39 | $22.39 | 508 |
| 2022-11-09 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 553 |
| 2022-11-08 | $22.07 | $22.10 | $22.03 | $22.10 | $22.10 | 5,965 |
| 2022-11-07 | $22.00 | $22.08 | $22.00 | $22.06 | $22.06 | 9,239 |
| 2022-11-04 | $22.05 | $22.05 | $22.00 | $22.05 | $22.05 | 4,916 |
| 2022-11-03 | $21.99 | $21.99 | $21.97 | $21.97 | $21.97 | 1,053 |
| 2022-11-02 | $22.24 | $22.24 | $22.11 | $22.11 | $22.11 | 446 |
| 2022-11-01 | $22.15 | $22.23 | $22.15 | $22.21 | $22.21 | 41,582 |
| 2022-10-31 | $22.18 | $22.18 | $22.17 | $22.17 | $22.17 | 1,482 |
| 2022-10-28 | $22.34 | $22.34 | $22.29 | $22.32 | $22.32 | 689 |
| 2022-10-27 | $22.19 | $22.24 | $22.19 | $22.24 | $22.24 | 4,162 |
| 2022-10-26 | $22.12 | $22.13 | $22.11 | $22.13 | $22.13 | 5,302 |
| 2022-10-25 | $22.08 | $22.11 | $22.08 | $22.11 | $22.11 | 664 |
| 2022-10-24 | $21.92 | $22.00 | $21.92 | $21.96 | $21.96 | 4,149 |
| 2022-10-21 | $21.76 | $21.99 | $21.76 | $21.97 | $21.97 | 4,792 |
| 2022-10-20 | $21.93 | $21.93 | $21.87 | $21.87 | $21.87 | 28,958 |
| 2022-10-19 | $21.93 | $21.94 | $21.93 | $21.94 | $21.94 | 589 |
| 2022-10-18 | $22.06 | $22.08 | $22.06 | $22.08 | $22.08 | 1,580 |
| 2022-10-17 | $21.97 | $22.00 | $21.95 | $21.98 | $21.98 | 1,437 |
| 2022-10-14 | $21.84 | $21.86 | $21.82 | $21.86 | $21.86 | 1,179 |
| 2022-10-13 | $21.78 | $21.90 | $21.78 | $21.90 | $21.90 | 2,104 |
| 2022-10-12 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 77 |
| 2022-10-11 | $21.90 | $21.91 | $21.90 | $21.91 | $21.91 | 673 |
| 2022-10-10 | $21.96 | $21.96 | $21.90 | $21.91 | $21.91 | 11,278 |
| 2022-10-07 | $22.14 | $22.14 | $21.99 | $21.99 | $21.99 | 3,732 |
| 2022-10-06 | $22.18 | $22.18 | $22.16 | $22.16 | $22.16 | 11,525 |
| 2022-10-05 | $22.05 | $22.21 | $22.05 | $22.19 | $22.19 | 24,627 |
| 2022-10-04 | $22.31 | $22.52 | $22.31 | $22.35 | $22.35 | 26,686 |
| 2022-10-03 | $22.18 | $22.45 | $22.18 | $22.30 | $22.30 | 358,372 |
| 2022-09-30 | $22.32 | $22.41 | $21.95 | $22.02 | $22.02 | 5,714 |
| 2022-09-29 | $22.06 | $22.26 | $22.06 | $22.17 | $22.17 | 13,150 |
| 2022-09-28 | $22.08 | $22.33 | $22.04 | $22.33 | $22.33 | 5,769 |
| 2022-09-27 | $21.99 | $21.99 | $21.70 | $21.70 | $21.70 | 2,203,699 |
| 2022-09-26 | $22.51 | $22.51 | $22.22 | $22.24 | $22.24 | 1,706 |
| 2022-09-23 | $22.62 | $22.67 | $22.58 | $22.63 | $22.63 | 6,557 |
| 2022-09-22 | $22.64 | $22.72 | $22.50 | $22.53 | $22.53 | 24,463 |
| 2022-09-21 | $22.85 | $23.08 | $22.85 | $23.07 | $23.07 | 1,612 |
| 2022-09-20 | $22.71 | $22.85 | $22.68 | $22.77 | $22.77 | 18,940 |
| 2022-09-19 | $22.95 | $23.06 | $22.95 | $23.01 | $23.01 | 1,619 |
| 2022-09-16 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 86 |
| 2022-09-15 | $23.09 | $23.11 | $23.04 | $23.11 | $23.11 | 16,234 |
| 2022-09-14 | $23.06 | $23.20 | $23.06 | $23.17 | $23.17 | 4,736 |
| 2022-09-13 | $22.95 | $23.09 | $22.91 | $23.08 | $23.08 | 8,478 |
| 2022-09-12 | $23.21 | $23.25 | $23.04 | $23.05 | $23.05 | 21,368 |
| 2022-09-09 | $23.31 | $23.32 | $23.24 | $23.24 | $23.24 | 60,884 |
| 2022-09-08 | $23.31 | $23.32 | $23.21 | $23.22 | $23.22 | 24,843 |
| 2022-09-07 | $23.23 | $23.43 | $23.21 | $23.43 | $23.43 | 70,805 |
| 2022-09-06 | $23.41 | $23.41 | $23.05 | $23.06 | $23.06 | 48,600 |
| 2022-09-02 | $23.62 | $23.65 | $23.62 | $23.63 | $23.63 | 9,576 |
| 2022-09-01 | $23.60 | $23.60 | $23.52 | $23.52 | $23.52 | 420,512 |
| 2022-08-31 | $23.80 | $23.84 | $23.63 | $23.67 | $23.67 | 6,251 |
| 2022-08-30 | $23.86 | $23.88 | $23.84 | $23.86 | $23.86 | 1,705 |
| 2022-08-29 | $23.90 | $23.91 | $23.88 | $23.90 | $23.90 | 4,834 |
| 2022-08-26 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 155 |
| 2022-08-25 | $23.99 | $24.04 | $23.99 | $24.03 | $24.03 | 2,813 |
| 2022-08-24 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 67 |
| 2022-08-23 | $23.96 | $23.97 | $23.94 | $23.94 | $23.94 | 1,984 |
| 2022-08-22 | $24.01 | $24.01 | $23.91 | $23.94 | $23.94 | 1,270 |
| 2022-08-19 | $23.73 | $24.01 | $23.73 | $23.93 | $23.93 | 10,490 |
| 2022-08-18 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 13,170 |
| 2022-08-17 | $23.93 | $23.95 | $23.90 | $23.94 | $23.94 | 13,170 |
| 2022-08-16 | $23.99 | $23.99 | $23.95 | $23.95 | $23.95 | 290 |
| 2022-08-15 | $23.99 | $24.00 | $23.95 | $23.95 | $23.95 | 1,795 |
| 2022-08-12 | $23.95 | $23.95 | $23.94 | $23.95 | $23.95 | 6,306 |
| 2022-08-11 | $23.99 | $23.99 | $23.90 | $23.90 | $23.90 | 19,783 |
| 2022-08-10 | $23.98 | $23.98 | $23.93 | $23.96 | $23.96 | 2,943 |
| 2022-08-09 | $23.95 | $23.95 | $23.94 | $23.95 | $23.95 | 7,042 |
| 2022-08-08 | $23.92 | $23.99 | $23.92 | $23.99 | $23.99 | 6,069 |
| 2022-08-05 | $23.89 | $23.92 | $23.88 | $23.92 | $23.92 | 3,522 |
| 2022-08-04 | $24.08 | $24.13 | $24.05 | $24.11 | $24.11 | 41,579 |
| 2022-08-03 | $24.00 | $24.13 | $24.00 | $24.13 | $24.13 | 395,136 |
| 2022-08-02 | $24.20 | $24.20 | $24.02 | $24.03 | $24.03 | 21,950 |
| 2022-08-01 | $24.24 | $24.24 | $24.15 | $24.21 | $24.21 | 18,652 |
| 2022-07-29 | $24.12 | $24.19 | $24.12 | $24.17 | $24.17 | 525 |
| 2022-07-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 87 |
| 2022-07-27 | $23.77 | $23.88 | $23.76 | $23.88 | $23.88 | 6,439 |
| 2022-07-26 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 13 |
| 2022-07-25 | $23.77 | $23.77 | $23.73 | $23.76 | $23.76 | 364,543 |
| 2022-07-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 207 |
| 2022-07-21 | $23.59 | $23.63 | $23.55 | $23.63 | $23.63 | 3,032 |
| 2022-07-20 | $23.52 | $23.52 | $23.47 | $23.51 | $23.51 | 1,808 |
| 2022-07-19 | $23.59 | $23.59 | $23.54 | $23.56 | $23.56 | 284,099 |
| 2022-07-18 | $23.59 | $23.59 | $23.54 | $23.59 | $23.59 | 6,079 |
| 2022-07-15 | $23.50 | $23.54 | $23.47 | $23.51 | $23.51 | 19,046 |
| 2022-07-14 | $23.46 | $23.53 | $23.46 | $23.48 | $23.48 | 9,797 |
| 2022-07-13 | $23.63 | $23.69 | $23.63 | $23.65 | $23.65 | 6,200 |
| 2022-07-12 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 440 |
| 2022-07-11 | $23.69 | $23.69 | $23.61 | $23.62 | $23.62 | 16,874 |
| 2022-07-08 | $23.70 | $23.70 | $23.63 | $23.63 | $23.63 | 6,412 |
| 2022-07-07 | $23.77 | $23.77 | $23.59 | $23.63 | $23.63 | 291,222 |
| 2022-07-06 | $23.86 | $23.89 | $23.63 | $23.64 | $23.64 | 31,137 |
| 2022-07-05 | $23.59 | $23.89 | $23.59 | $23.89 | $23.89 | 21,613 |
| 2022-07-01 | $23.91 | $24.14 | $23.77 | $24.05 | $24.05 | 1,302,167 |
| 2022-06-30 | $23.73 | $23.95 | $23.62 | $23.80 | $23.80 | 84,484 |
| 2022-06-29 | $23.95 | $24.10 | $23.95 | $24.02 | $24.02 | 2,174 |
| 2022-06-28 | $24.13 | $24.13 | $23.97 | $23.97 | $23.97 | 816 |
| 2022-06-27 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 319 |
| 2022-06-24 | $24.31 | $24.42 | $24.31 | $24.42 | $24.42 | 410 |
| 2022-06-23 | $23.75 | $23.76 | $23.51 | $23.72 | $23.72 | 1,166 |
| 2022-06-22 | $23.44 | $23.60 | $23.44 | $23.60 | $23.60 | 3,832 |
| 2022-06-21 | $23.40 | $23.69 | $23.40 | $23.62 | $23.62 | 12,298 |
| 2022-06-17 | $23.24 | $23.26 | $23.11 | $23.11 | $23.11 | 2,713 |
| 2022-06-16 | $23.09 | $23.22 | $23.08 | $23.10 | $23.10 | 33,316 |
| 2022-06-15 | $23.85 | $23.96 | $23.60 | $23.66 | $23.66 | 26,132 |
| 2022-06-14 | $23.53 | $23.57 | $23.43 | $23.52 | $23.52 | 12,289 |
| 2022-06-13 | $23.96 | $23.96 | $23.67 | $23.71 | $23.71 | 2,906 |
| 2022-06-10 | $24.37 | $24.57 | $24.37 | $24.40 | $24.40 | 22,061 |
| 2022-06-09 | $25.41 | $25.41 | $24.88 | $24.88 | $24.88 | 20,471 |
| 2022-06-08 | $25.52 | $25.64 | $25.37 | $25.37 | $25.37 | 16,173 |
| 2022-06-07 | $25.39 | $25.73 | $25.39 | $25.71 | $25.71 | 14,919 |
| 2022-06-06 | $25.69 | $25.71 | $25.51 | $25.55 | $25.55 | 3,444 |
| 2022-06-03 | $25.59 | $25.59 | $25.48 | $25.52 | $25.52 | 728 |
| 2022-06-02 | $25.45 | $25.80 | $25.45 | $25.79 | $25.79 | 10,622 |
| 2022-06-01 | $25.68 | $25.68 | $25.27 | $25.46 | $25.46 | 26,759 |
| 2022-05-31 | $25.80 | $25.84 | $25.59 | $25.59 | $25.59 | 11,094 |
| 2022-05-27 | $25.55 | $25.82 | $25.55 | $25.82 | $25.82 | 9,701 |
| 2022-05-26 | $25.11 | $25.40 | $25.11 | $25.36 | $25.36 | 1,646 |
| 2022-05-25 | $24.69 | $25.00 | $23.71 | $24.92 | $24.92 | 251,775 |
| 2022-05-24 | $24.40 | $24.78 | $24.31 | $24.73 | $24.73 | 30,844 |
| 2022-05-23 | $24.47 | $24.81 | $24.43 | $24.75 | $24.75 | 32,968 |
| 2022-05-20 | $24.35 | $24.45 | $23.83 | $24.28 | $24.28 | 32,102 |
| 2022-05-19 | $24.25 | $24.45 | $23.37 | $24.23 | $24.23 | 343,730 |
| 2022-05-18 | $25.40 | $25.40 | $24.33 | $24.38 | $24.38 | 22,484 |
| 2022-05-17 | $25.35 | $25.51 | $25.34 | $25.50 | $25.50 | 5,998 |
| 2022-05-16 | $25.10 | $25.32 | $24.95 | $25.17 | $25.17 | 16,484 |
| 2022-05-13 | $24.87 | $25.09 | $24.81 | $25.04 | $25.04 | 7,449 |
| 2022-05-12 | $24.38 | $24.50 | $24.15 | $24.43 | $24.43 | 76,959 |
| 2022-05-11 | $24.75 | $25.12 | $24.57 | $24.57 | $24.57 | 7,816 |
| 2022-05-10 | $24.89 | $25.04 | $24.52 | $24.69 | $24.69 | 75,221 |
| 2022-05-09 | $25.03 | $25.03 | $24.64 | $24.72 | $24.72 | 31,268 |
| 2022-05-06 | $25.35 | $25.57 | $25.12 | $25.51 | $25.51 | 4,971 |
| 2022-05-05 | $25.94 | $25.94 | $25.35 | $25.42 | $25.42 | 17,102 |
| 2022-05-04 | $25.48 | $26.12 | $25.40 | $26.12 | $26.12 | 29,442 |
| 2022-05-03 | $25.38 | $25.56 | $25.38 | $25.45 | $25.45 | 80,801 |
| 2022-05-02 | $25.41 | $25.41 | $24.90 | $25.39 | $25.39 | 1,153,484 |
| 2022-04-29 | $25.63 | $25.66 | $25.29 | $25.29 | $25.29 | 67,941 |
| 2022-04-28 | $25.73 | $26.11 | $25.73 | $26.11 | $26.11 | 14,854 |
| 2022-04-27 | $26.08 | $26.08 | $25.65 | $25.67 | $25.67 | 19,930 |
| 2022-04-26 | $26.11 | $26.11 | $25.69 | $25.69 | $25.69 | 10,887 |
| 2022-04-25 | $25.97 | $26.30 | $25.84 | $26.27 | $26.27 | 14,509 |
| 2022-04-22 | $26.38 | $26.39 | $26.16 | $26.16 | $26.16 | 1,815 |
| 2022-04-21 | $27.50 | $27.50 | $26.90 | $26.90 | $26.90 | 15,810 |
| 2022-04-20 | $27.29 | $27.36 | $27.23 | $27.29 | $27.29 | 7,295 |
| 2022-04-19 | $27.09 | $27.19 | $27.04 | $27.14 | $27.14 | 11,882 |
| 2022-04-18 | $26.86 | $26.87 | $26.64 | $26.68 | $26.68 | 21,578 |
| 2022-04-14 | $27.08 | $27.08 | $26.81 | $26.81 | $26.81 | 34,005 |
| 2022-04-13 | $26.84 | $27.06 | $26.84 | $26.99 | $26.99 | 46,848 |
| 2022-04-12 | $27.01 | $27.04 | $26.66 | $26.78 | $26.78 | 11,303 |
| 2022-04-11 | $27.04 | $27.04 | $26.73 | $26.73 | $26.73 | 130,307 |
| 2022-04-08 | $27.07 | $27.26 | $27.05 | $27.05 | $27.05 | 8,611 |
| 2022-04-07 | $26.97 | $27.17 | $26.97 | $27.12 | $27.12 | 4,650 |
| 2022-04-06 | $26.81 | $27.01 | $26.72 | $26.90 | $26.90 | 159,681 |
| 2022-04-05 | $27.25 | $27.28 | $27.00 | $27.06 | $27.06 | 12,921 |
| 2022-04-04 | $27.15 | $27.28 | $27.15 | $27.26 | $27.26 | 5,265 |
| 2022-04-01 | $27.15 | $27.20 | $27.04 | $27.20 | $27.20 | 17,054 |
| 2022-03-31 | $27.32 | $27.41 | $27.06 | $27.08 | $27.08 | 72,291 |
| 2022-03-30 | $27.45 | $27.49 | $27.43 | $27.49 | $27.49 | 19,397 |
| 2022-03-29 | $27.37 | $27.46 | $27.30 | $27.36 | $27.36 | 314,544 |
| 2022-03-28 | $27.42 | $27.45 | $27.32 | $27.32 | $27.32 | 5,047 |
| 2022-03-25 | $27.55 | $27.59 | $27.49 | $27.50 | $27.50 | 39,172 |
| 2022-03-24 | $27.62 | $27.67 | $27.59 | $27.65 | $27.65 | 11,526 |
| 2022-03-23 | $27.50 | $27.60 | $27.48 | $27.59 | $27.59 | 19,037 |
| 2022-03-22 | $27.45 | $27.45 | $27.35 | $27.38 | $27.38 | 14,592 |
| 2022-03-21 | $27.50 | $27.56 | $27.48 | $27.55 | $27.55 | 5,767 |
| 2022-03-18 | $27.61 | $27.61 | $27.50 | $27.50 | $27.50 | 1,142 |
| 2022-03-17 | $27.68 | $27.68 | $27.54 | $27.54 | $27.54 | 18,812 |
| 2022-03-16 | $27.43 | $27.52 | $27.42 | $27.52 | $27.52 | 5,470 |
| 2022-03-15 | $27.51 | $27.58 | $27.47 | $27.51 | $27.51 | 19,085 |
| 2022-03-14 | $27.72 | $27.75 | $27.66 | $27.72 | $27.72 | 14,057 |
| 2022-03-11 | $27.82 | $27.93 | $27.82 | $27.91 | $27.91 | 8,082 |
| 2022-03-10 | $27.98 | $28.02 | $27.95 | $27.95 | $27.95 | 11,273 |
| 2022-03-09 | $28.01 | $28.02 | $27.91 | $27.94 | $27.94 | 7,136 |
| 2022-03-08 | $28.20 | $28.33 | $28.12 | $28.26 | $28.26 | 15,283 |
| 2022-03-07 | $27.98 | $28.06 | $27.91 | $28.01 | $28.01 | 51,944 |
| 2022-03-04 | $27.94 | $27.98 | $27.90 | $27.97 | $27.97 | 73,767 |
| 2022-03-03 | $27.73 | $27.80 | $27.71 | $27.79 | $27.79 | 12,001 |
| 2022-03-02 | $27.80 | $27.80 | $27.60 | $27.75 | $27.75 | 33,388 |
| 2022-03-01 | $27.64 | $27.90 | $27.64 | $27.88 | $27.88 | 685,705 |
| 2022-02-28 | $27.63 | $27.63 | $27.57 | $27.63 | $27.63 | 24,301 |
| 2022-02-25 | $27.47 | $27.48 | $27.42 | $27.48 | $27.48 | 16,727 |
| 2022-02-24 | $27.75 | $27.76 | $27.48 | $27.48 | $27.48 | 22,338 |
| 2022-02-23 | $27.50 | $27.61 | $27.50 | $27.56 | $27.56 | 8,870 |
| 2022-02-22 | $27.53 | $27.55 | $27.50 | $27.52 | $27.52 | 84,995 |
| 2022-02-18 | $27.55 | $27.55 | $27.51 | $27.54 | $27.54 | 18,658 |
| 2022-02-17 | $27.43 | $27.56 | $27.43 | $27.56 | $27.56 | 53,522 |
| 2022-02-16 | $27.23 | $27.35 | $27.23 | $27.34 | $27.34 | 8,089 |
| 2022-02-15 | $27.20 | $27.21 | $27.14 | $27.20 | $27.20 | 53,324 |
| 2022-02-14 | $27.29 | $27.33 | $27.27 | $27.32 | $27.32 | 107,291 |
| 2022-02-11 | $27.03 | $27.28 | $27.02 | $27.28 | $27.28 | 25,943 |
| 2022-02-10 | $26.95 | $27.11 | $26.94 | $26.94 | $26.94 | 23,147 |
| 2022-02-09 | $27.00 | $27.06 | $27.00 | $27.05 | $27.05 | 10,029 |
| 2022-02-08 | $26.98 | $27.05 | $26.98 | $27.00 | $27.00 | 21,125 |
| 2022-02-07 | $26.92 | $27.03 | $26.91 | $27.02 | $27.02 | 25,158 |
| 2022-02-04 | $26.80 | $26.91 | $26.80 | $26.91 | $26.91 | 10,335 |
| 2022-02-03 | $26.85 | $26.93 | $26.81 | $26.93 | $26.93 | 61,350 |
| 2022-02-02 | $26.88 | $26.95 | $26.67 | $26.88 | $26.88 | 66,373 |
| 2022-02-01 | $26.68 | $26.74 | $26.43 | $26.74 | $26.74 | 496,496 |
| 2022-01-31 | $25.86 | $26.62 | $25.85 | $26.59 | $26.59 | 31,317 |
| 2022-01-28 | $25.11 | $25.80 | $24.54 | $25.79 | $25.79 | 127,888 |
| 2022-01-27 | $25.53 | $25.54 | $24.97 | $25.06 | $25.06 | 6,343 |
| 2022-01-26 | $25.84 | $26.07 | $25.12 | $25.25 | $25.25 | 53,182 |
| 2022-01-25 | $25.62 | $25.71 | $25.12 | $25.30 | $25.30 | 63,871 |
| 2022-01-24 | $25.18 | $25.98 | $24.64 | $25.95 | $25.95 | 149,053 |
| 2022-01-21 | $26.10 | $26.26 | $25.74 | $25.74 | $25.74 | 38,135 |
| 2022-01-20 | $27.14 | $27.14 | $26.29 | $26.29 | $26.29 | 2,126 |
| 2022-01-19 | $27.02 | $27.17 | $26.60 | $26.60 | $26.60 | 4,630 |
| 2022-01-18 | $27.14 | $27.24 | $26.91 | $26.91 | $26.91 | 8,169 |
| 2022-01-14 | $27.59 | $27.59 | $27.29 | $27.56 | $27.56 | 41,347 |
| 2022-01-13 | $28.35 | $28.35 | $27.60 | $27.60 | $27.60 | 33,597 |
| 2022-01-12 | $28.29 | $28.29 | $28.22 | $28.28 | $28.28 | 1,842 |
| 2022-01-11 | $27.90 | $28.17 | $27.80 | $28.17 | $28.17 | 8,516 |
| 2022-01-10 | $27.57 | $27.84 | $27.06 | $27.84 | $27.84 | 69,598 |
| 2022-01-07 | $28.00 | $28.00 | $27.82 | $27.84 | $27.84 | 3,208 |
| 2022-01-06 | $28.13 | $28.33 | $28.13 | $28.16 | $28.16 | 8,345 |
| 2022-01-05 | $28.95 | $28.97 | $28.20 | $28.20 | $28.20 | 13,781 |
| 2022-01-04 | $29.26 | $29.38 | $29.01 | $29.21 | $29.21 | 22,451 |
| 2022-01-03 | $29.16 | $29.35 | $29.09 | $29.23 | $29.23 | 966,332 |
| 2021-12-31 | $29.21 | $29.21 | $29.06 | $29.13 | $29.13 | 10,269 |
| 2021-12-30 | $29.24 | $29.43 | $29.22 | $29.22 | $29.22 | 6,223 |
| 2021-12-29 | $29.18 | $29.25 | $29.18 | $29.24 | $29.16 | 23,911 |
| 2021-12-28 | $29.32 | $29.35 | $29.20 | $29.21 | $29.12 | 6,223 |
| 2021-12-27 | $29.00 | $29.28 | $28.97 | $29.26 | $29.17 | 13,072 |
| 2021-12-23 | $28.87 | $29.03 | $28.87 | $29.01 | $28.93 | 4,095 |
| 2021-12-22 | $28.61 | $28.77 | $28.61 | $28.77 | $28.68 | 9,060 |
| 2021-12-21 | $28.24 | $28.59 | $28.24 | $28.59 | $28.51 | 7,211 |
| 2021-12-20 | $27.80 | $27.85 | $27.55 | $27.78 | $27.70 | 45,083 |
| 2021-12-17 | $28.03 | $28.48 | $28.03 | $28.33 | $28.25 | 5,070 |
| 2021-12-16 | $28.91 | $28.91 | $28.37 | $28.45 | $28.37 | 5,303 |
| 2021-12-15 | $28.27 | $28.82 | $28.17 | $28.77 | $28.69 | 14,521 |
| 2021-12-14 | $28.42 | $28.59 | $28.24 | $28.33 | $28.24 | 8,401 |
| 2021-12-13 | $28.84 | $28.89 | $28.56 | $28.56 | $28.48 | 5,697 |
| 2021-12-10 | $29.09 | $29.09 | $28.75 | $28.97 | $28.89 | 9,298 |
| 2021-12-09 | $29.14 | $29.18 | $28.94 | $28.94 | $28.86 | 12,297 |
| 2021-12-08 | $29.33 | $29.42 | $29.33 | $29.38 | $29.29 | 2,483 |
| 2021-12-07 | $29.41 | $29.49 | $29.31 | $29.31 | $29.22 | 10,188 |
| 2021-12-06 | $28.60 | $28.75 | $28.15 | $28.54 | $28.46 | 10,384 |
| 2021-12-03 | $28.64 | $28.64 | $28.05 | $28.30 | $28.21 | 38,670 |
| 2021-12-02 | $28.75 | $29.07 | $28.75 | $28.95 | $28.86 | 13,756 |
| 2021-12-01 | $29.56 | $29.72 | $28.70 | $28.70 | $28.62 | 71,325 |
| 2021-11-30 | $29.32 | $29.37 | $29.13 | $29.26 | $29.17 | 11,951 |
| 2021-11-29 | $29.62 | $29.85 | $29.62 | $29.85 | $29.76 | 2,261 |
| 2021-11-26 | $29.54 | $29.54 | $29.29 | $29.29 | $29.20 | 15,132 |
| 2021-11-24 | $29.66 | $29.96 | $29.66 | $29.96 | $29.87 | 6,981 |
| 2021-11-23 | $29.98 | $30.06 | $29.56 | $29.88 | $29.79 | 8,116 |
| 2021-11-22 | $30.67 | $30.67 | $30.17 | $30.17 | $30.08 | 25,008 |
| 2021-11-19 | $30.62 | $30.67 | $30.48 | $30.48 | $30.39 | 12,547 |
| 2021-11-18 | $30.44 | $30.53 | $30.35 | $30.53 | $30.44 | 3,487 |
| 2021-11-17 | $30.41 | $30.45 | $30.27 | $30.31 | $30.22 | 8,832 |
| 2021-11-16 | $30.28 | $30.58 | $30.28 | $30.58 | $30.49 | 13,757 |
| 2021-11-15 | $30.30 | $30.31 | $30.15 | $30.19 | $30.11 | 7,203 |
| 2021-11-12 | $29.96 | $30.26 | $29.96 | $30.26 | $30.17 | 7,165 |
| 2021-11-11 | $29.88 | $29.91 | $29.84 | $29.88 | $29.79 | 3,465 |
| 2021-11-10 | $29.98 | $30.07 | $29.50 | $29.61 | $29.53 | 12,315 |
| 2021-11-09 | $30.43 | $30.47 | $30.19 | $30.26 | $30.17 | 3,671 |
| 2021-11-08 | $30.25 | $30.34 | $30.21 | $30.28 | $30.19 | 2,209 |
| 2021-11-05 | $30.25 | $30.26 | $30.12 | $30.13 | $30.04 | 7,484 |
| 2021-11-04 | $29.99 | $30.06 | $29.90 | $30.05 | $29.96 | 19,107 |
| 2021-11-03 | $29.36 | $29.73 | $29.36 | $29.72 | $29.63 | 97,189 |
| 2021-11-02 | $29.13 | $29.31 | $29.13 | $29.30 | $29.21 | 11,321 |
| 2021-11-01 | $28.99 | $29.15 | $28.98 | $29.12 | $29.03 | 203,065 |
| 2021-10-29 | $28.79 | $28.97 | $28.73 | $28.97 | $28.89 | 11,167 |
| 2021-10-28 | $28.66 | $28.82 | $28.66 | $28.80 | $28.72 | 1,763 |
| 2021-10-27 | $28.63 | $28.69 | $28.51 | $28.51 | $28.42 | 1,410 |
| 2021-10-26 | $28.82 | $28.86 | $28.62 | $28.68 | $28.60 | 3,872 |
| 2021-10-25 | $28.61 | $28.78 | $28.58 | $28.75 | $28.66 | 8,917 |
| 2021-10-22 | $28.73 | $28.73 | $28.55 | $28.57 | $28.49 | 4,005 |
| 2021-10-21 | $28.50 | $28.79 | $28.50 | $28.79 | $28.71 | 10,211 |
| 2021-10-20 | $28.59 | $28.60 | $28.46 | $28.46 | $28.38 | 7,321 |
| 2021-10-19 | $28.43 | $28.56 | $28.43 | $28.53 | $28.45 | 19,060 |
| 2021-10-18 | $27.87 | $28.35 | $27.87 | $28.35 | $28.27 | 18,879 |
| 2021-10-15 | $28.03 | $28.09 | $28.02 | $28.02 | $27.94 | 10,161 |
| 2021-10-14 | $27.70 | $27.92 | $27.70 | $27.92 | $27.84 | 5,254 |
| 2021-10-13 | $27.27 | $27.38 | $27.27 | $27.38 | $27.30 | 6,766 |
| 2021-10-12 | $27.22 | $27.28 | $27.21 | $27.21 | $27.13 | 2,948 |
| 2021-10-11 | $27.43 | $27.61 | $27.24 | $27.24 | $27.16 | 8,418 |
| 2021-10-08 | $27.58 | $27.64 | $27.45 | $27.45 | $27.36 | 1,605 |
| 2021-10-07 | $27.58 | $27.80 | $27.55 | $27.55 | $27.47 | 4,650 |
| 2021-10-06 | $27.05 | $27.19 | $27.04 | $27.19 | $27.11 | 35,471 |
| 2021-10-05 | $27.00 | $27.29 | $27.00 | $27.11 | $27.03 | 40,372 |
| 2021-10-04 | $27.13 | $27.13 | $26.75 | $26.97 | $26.89 | 26,560 |
| 2021-10-01 | $27.01 | $27.41 | $26.87 | $27.28 | $27.20 | 27,958 |
| 2021-09-30 | $27.38 | $27.42 | $26.93 | $26.93 | $26.85 | 16,668 |
| 2021-09-29 | $27.71 | $27.84 | $27.65 | $27.65 | $27.57 | 3,859 |
| 2021-09-28 | $27.95 | $27.95 | $27.63 | $27.68 | $27.60 | 16,235 |
| 2021-09-27 | $28.15 | $28.33 | $28.15 | $28.24 | $28.15 | 8,889 |
| 2021-09-24 | $28.10 | $28.20 | $28.10 | $28.15 | $28.07 | 9,664 |
| 2021-09-23 | $28.23 | $28.27 | $28.17 | $28.17 | $28.09 | 7,574 |
| 2021-09-22 | $27.69 | $27.94 | $27.69 | $27.81 | $27.73 | 29,358 |
| 2021-09-21 | $27.52 | $27.68 | $27.41 | $27.42 | $27.34 | 5,102 |
| 2021-09-20 | $27.61 | $27.61 | $27.15 | $27.43 | $27.35 | 6,593 |
| 2021-09-17 | $28.06 | $28.09 | $27.84 | $27.95 | $27.86 | 12,213 |
| 2021-09-16 | $27.99 | $28.12 | $27.96 | $28.10 | $28.01 | 12,975 |
| 2021-09-15 | $27.65 | $27.93 | $27.59 | $27.93 | $27.85 | 7,984 |
| 2021-09-14 | $27.88 | $27.88 | $27.63 | $27.67 | $27.59 | 13,344 |
| 2021-09-13 | $27.80 | $27.90 | $27.75 | $27.83 | $27.74 | 26,125 |
| 2021-09-10 | $28.20 | $28.20 | $27.80 | $27.80 | $27.72 | 6,607 |
| 2021-09-09 | $28.14 | $28.22 | $28.08 | $28.08 | $27.99 | 14,497 |
| 2021-09-08 | $28.07 | $28.07 | $27.91 | $27.96 | $27.88 | 19,377 |
| 2021-09-07 | $28.18 | $28.23 | $28.16 | $28.16 | $28.07 | 3,431 |
| 2021-09-03 | $28.32 | $28.33 | $28.27 | $28.32 | $28.24 | 30,743 |
| 2021-09-02 | $28.51 | $28.51 | $28.30 | $28.36 | $28.27 | 52,237 |
| 2021-09-01 | $28.43 | $28.52 | $28.39 | $28.42 | $28.34 | 23,369 |
| 2021-08-31 | $28.37 | $28.39 | $28.27 | $28.34 | $28.25 | 8,205 |
| 2021-08-30 | $28.43 | $28.47 | $28.42 | $28.42 | $28.34 | 10,625 |
| 2021-08-27 | $28.07 | $28.35 | $28.07 | $28.30 | $28.22 | 5,919 |
| 2021-08-26 | $28.25 | $28.25 | $28.03 | $28.05 | $27.97 | 14,644 |
| 2021-08-25 | $28.40 | $28.47 | $28.37 | $28.42 | $28.34 | 20,010 |
| 2021-08-24 | $28.07 | $28.36 | $28.07 | $28.28 | $28.20 | 1,709 |
| 2021-08-23 | $27.85 | $28.04 | $27.85 | $28.01 | $27.93 | 6,524 |
| 2021-08-20 | $27.54 | $27.67 | $27.51 | $27.66 | $27.57 | 18,344 |
| 2021-08-19 | $27.29 | $27.38 | $27.19 | $27.30 | $27.22 | 9,826 |
| 2021-08-18 | $27.58 | $27.65 | $27.40 | $27.40 | $27.32 | 15,134 |
| 2021-08-17 | $27.63 | $27.69 | $27.43 | $27.50 | $27.42 | 8,760 |
| 2021-08-16 | $28.00 | $28.13 | $27.83 | $28.12 | $28.04 | 13,436 |
| 2021-08-13 | $28.13 | $28.16 | $28.04 | $28.08 | $28.00 | 3,141 |
| 2021-08-12 | $28.22 | $28.22 | $28.08 | $28.18 | $28.10 | 10,871 |
| 2021-08-11 | $28.15 | $28.23 | $28.01 | $28.22 | $28.14 | 10,158 |
| 2021-08-10 | $27.99 | $28.16 | $27.99 | $28.11 | $28.03 | 6,531 |
| 2021-08-09 | $27.94 | $28.00 | $27.80 | $27.91 | $27.83 | 5,899 |
| 2021-08-06 | $27.90 | $27.96 | $27.90 | $27.94 | $27.85 | 8,069 |
| 2021-08-05 | $27.88 | $28.07 | $27.88 | $28.07 | $27.99 | 29,664 |
| 2021-08-04 | $27.98 | $28.02 | $27.74 | $27.79 | $27.71 | 10,529 |
| 2021-08-03 | $27.72 | $28.07 | $27.72 | $28.00 | $27.92 | 21,869 |
| 2021-08-02 | $28.12 | $28.13 | $27.82 | $27.82 | $27.74 | 39,566 |
| 2021-07-30 | $27.93 | $27.93 | $27.78 | $27.82 | $27.74 | 4,374 |
| 2021-07-29 | $28.02 | $28.26 | $28.02 | $28.10 | $28.02 | 8,098 |
| 2021-07-28 | $27.70 | $27.88 | $27.69 | $27.78 | $27.70 | 4,906 |
| 2021-07-27 | $27.87 | $27.87 | $27.60 | $27.75 | $27.67 | 8,683 |
| 2021-07-26 | $27.95 | $28.08 | $27.95 | $27.99 | $27.91 | 8,890 |
| 2021-07-23 | $27.82 | $27.86 | $27.79 | $27.86 | $27.78 | 2,415 |
| 2021-07-22 | $27.56 | $27.65 | $27.49 | $27.59 | $27.51 | 21,533 |
| 2021-07-21 | $27.69 | $27.69 | $27.57 | $27.65 | $27.57 | 10,821 |
| 2021-07-20 | $26.60 | $27.27 | $26.60 | $27.23 | $27.15 | 24,131 |
| 2021-07-19 | $26.19 | $26.57 | $26.19 | $26.57 | $26.49 | 29,361 |
| 2021-07-16 | $27.24 | $27.26 | $26.96 | $26.98 | $26.90 | 8,964 |
| 2021-07-15 | $27.33 | $27.43 | $27.08 | $27.27 | $27.19 | 7,911 |
| 2021-07-14 | $27.75 | $27.75 | $27.54 | $27.55 | $27.47 | 3,494 |
| 2021-07-13 | $27.91 | $27.91 | $27.65 | $27.66 | $27.58 | 12,268 |
| 2021-07-12 | $27.87 | $28.01 | $27.85 | $28.00 | $27.92 | 16,062 |
| 2021-07-09 | $27.61 | $27.96 | $27.61 | $27.96 | $27.88 | 10,917 |
| 2021-07-08 | $27.10 | $27.53 | $27.00 | $27.35 | $27.27 | 18,380 |
| 2021-07-07 | $27.59 | $27.75 | $27.58 | $27.65 | $27.57 | 9,914 |
| 2021-07-06 | $27.59 | $27.70 | $27.50 | $27.69 | $27.60 | 20,884 |
| 2021-07-02 | $27.92 | $28.00 | $27.90 | $27.95 | $27.87 | 11,218 |
| 2021-07-01 | $27.95 | $27.95 | $27.82 | $27.90 | $27.82 | 82,294 |
| 2021-06-30 | $27.79 | $27.90 | $27.79 | $27.88 | $27.80 | 8,324 |
| 2021-06-29 | $27.92 | $27.97 | $27.86 | $27.93 | $27.85 | 2,667 |
| 2021-06-28 | $27.90 | $27.90 | $27.73 | $27.84 | $27.75 | 9,171 |
| 2021-06-25 | $27.71 | $27.85 | $27.70 | $27.82 | $27.74 | 8,217 |
| 2021-06-24 | $27.49 | $27.71 | $27.49 | $27.67 | $27.59 | 11,339 |
| 2021-06-23 | $27.43 | $27.44 | $27.33 | $27.38 | $27.29 | 7,768 |
| 2021-06-22 | $27.06 | $27.27 | $27.05 | $27.25 | $27.17 | 19,655 |
| 2021-06-21 | $27.03 | $27.12 | $27.03 | $27.05 | $26.97 | 6,548 |
| 2021-06-18 | $26.86 | $26.91 | $26.73 | $26.75 | $26.67 | 27,661 |
| 2021-06-17 | $27.02 | $27.11 | $26.87 | $27.08 | $27.00 | 7,208 |
| 2021-06-16 | $27.13 | $27.22 | $26.93 | $27.13 | $27.05 | 18,062 |
| 2021-06-15 | $27.21 | $27.22 | $27.14 | $27.20 | $27.12 | 10,348 |
| 2021-06-14 | $27.33 | $27.33 | $27.20 | $27.32 | $27.24 | 8,670 |
| 2021-06-11 | $27.18 | $27.28 | $27.17 | $27.28 | $27.20 | 4,388 |
| 2021-06-10 | $27.12 | $27.17 | $27.00 | $27.13 | $27.05 | 14,583 |
| 2021-06-09 | $27.28 | $27.28 | $27.07 | $27.07 | $27.00 | 9,097 |
| 2021-06-08 | $27.18 | $27.34 | $27.07 | $27.29 | $27.21 | 23,119 |
| 2021-06-07 | $27.21 | $27.21 | $27.17 | $27.20 | $27.12 | 5,133 |
| 2021-06-04 | $27.01 | $27.13 | $27.01 | $27.11 | $27.03 | 64,204 |
| 2021-06-03 | $26.91 | $27.01 | $26.91 | $26.91 | $26.83 | 11,597 |
| 2021-06-02 | $27.24 | $27.29 | $27.20 | $27.20 | $27.12 | 20,433 |
| 2021-06-01 | $27.36 | $27.36 | $27.22 | $27.26 | $27.18 | 82,824 |
| 2021-05-28 | $27.10 | $27.12 | $26.98 | $27.07 | $26.99 | 34,545 |
| 2021-05-27 | $26.97 | $27.05 | $26.96 | $27.05 | $26.97 | 45,685 |
| 2021-05-26 | $26.70 | $26.90 | $26.62 | $26.87 | $26.79 | 8,623 |
| 2021-05-25 | $26.80 | $26.82 | $26.61 | $26.61 | $26.53 | 1,958 |
| 2021-05-24 | $26.61 | $26.86 | $26.61 | $26.77 | $26.69 | 21,507 |
| 2021-05-21 | $26.70 | $26.73 | $26.57 | $26.57 | $26.49 | 5,382 |
| 2021-05-20 | $26.51 | $26.53 | $26.41 | $26.53 | $26.45 | 10,705 |
| 2021-05-19 | $25.86 | $26.34 | $25.85 | $26.34 | $26.26 | 47,290 |
| 2021-05-18 | $26.56 | $26.76 | $26.40 | $26.40 | $26.32 | 48,695 |
| 2021-05-17 | $26.37 | $26.54 | $26.33 | $26.53 | $26.45 | 14,588 |
| 2021-05-14 | $26.22 | $26.69 | $26.22 | $26.69 | $26.62 | 12,679 |
| 2021-05-13 | $26.27 | $26.27 | $25.89 | $26.11 | $26.04 | 20,676 |
| 2021-05-12 | $26.55 | $26.55 | $25.75 | $25.75 | $25.67 | 65,956 |
| 2021-05-11 | $26.20 | $26.70 | $26.16 | $26.57 | $26.50 | 21,550 |
| 2021-05-10 | $27.20 | $27.20 | $26.69 | $26.69 | $26.61 | 14,712 |
| 2021-05-07 | $27.03 | $27.22 | $27.03 | $27.21 | $27.13 | 42,802 |
| 2021-05-06 | $27.00 | $27.02 | $26.62 | $26.96 | $26.88 | 21,379 |
| 2021-05-05 | $27.04 | $27.15 | $26.93 | $26.97 | $26.89 | 19,941 |
| 2021-05-04 | $27.02 | $27.04 | $26.70 | $26.98 | $26.90 | 67,219 |
| 2021-05-03 | $27.15 | $27.25 | $27.12 | $27.12 | $27.04 | 53,010 |
| 2021-04-30 | $27.17 | $27.41 | $27.10 | $27.15 | $27.07 | 50,553 |
| 2021-04-29 | $27.75 | $27.76 | $27.39 | $27.57 | $27.49 | 26,854 |
| 2021-04-28 | $27.50 | $27.63 | $27.39 | $27.59 | $27.51 | 16,370 |
| 2021-04-27 | $27.54 | $27.54 | $27.39 | $27.48 | $27.40 | 8,875 |
| 2021-04-26 | $27.40 | $27.49 | $27.40 | $27.48 | $27.40 | 15,389 |
| 2021-04-23 | $26.72 | $27.21 | $26.72 | $27.19 | $27.11 | 14,342 |
| 2021-04-22 | $26.87 | $27.01 | $26.64 | $26.64 | $26.56 | 27,083 |
| 2021-04-21 | $26.44 | $27.00 | $26.44 | $27.00 | $26.92 | 18,655 |
| 2021-04-20 | $26.96 | $26.99 | $26.53 | $26.65 | $26.57 | 16,168 |
| 2021-04-19 | $27.35 | $27.35 | $27.00 | $27.09 | $27.01 | 12,991 |
| 2021-04-16 | $27.52 | $27.52 | $27.29 | $27.34 | $27.26 | 26,076 |
| 2021-04-15 | $27.50 | $27.50 | $27.22 | $27.44 | $27.35 | 42,705 |
| 2021-04-14 | $27.48 | $27.54 | $27.22 | $27.26 | $27.18 | 27,385 |
| 2021-04-13 | $27.16 | $27.25 | $27.03 | $27.25 | $27.17 | 28,414 |
| 2021-04-12 | $27.07 | $27.10 | $26.95 | $27.03 | $26.95 | 18,172 |
| 2021-04-09 | $27.03 | $27.07 | $26.95 | $27.07 | $26.99 | 10,466 |
| 2021-04-08 | $26.93 | $27.04 | $26.81 | $27.04 | $26.96 | 26,425 |
| 2021-04-07 | $26.88 | $26.94 | $26.77 | $26.83 | $26.75 | 39,924 |
| 2021-04-06 | $26.79 | $27.02 | $26.79 | $26.87 | $26.79 | 30,475 |
| 2021-04-05 | $27.28 | $27.29 | $26.86 | $26.93 | $26.85 | 125,349 |
| 2021-04-01 | $26.90 | $27.17 | $26.90 | $27.04 | $26.96 | 771,732 |
| 2021-03-31 | $26.34 | $26.83 | $26.34 | $26.70 | $26.62 | 60,256 |
| 2021-03-30 | $25.98 | $26.34 | $25.78 | $26.33 | $26.25 | 12,230 |
| 2021-03-29 | $26.18 | $26.19 | $25.74 | $25.92 | $25.84 | 27,443 |
| 2021-03-26 | $26.25 | $26.47 | $25.90 | $26.47 | $26.39 | 47,051 |
| 2021-03-25 | $25.30 | $26.02 | $25.18 | $25.93 | $25.85 | 32,969 |
| 2021-03-24 | $26.45 | $26.47 | $25.78 | $25.79 | $25.71 | 35,225 |
| 2021-03-23 | $26.75 | $26.79 | $26.27 | $26.35 | $26.27 | 17,385 |
| 2021-03-22 | $27.11 | $27.11 | $26.80 | $26.87 | $26.79 | 17,469 |
| 2021-03-19 | $26.61 | $27.06 | $26.61 | $27.01 | $26.93 | 26,631 |
| 2021-03-18 | $27.42 | $27.44 | $26.66 | $26.73 | $26.65 | 87,152 |
| 2021-03-17 | $27.37 | $27.64 | $27.10 | $27.63 | $27.55 | 20,625 |
| 2021-03-16 | $27.91 | $27.91 | $27.49 | $27.56 | $27.48 | 29,585 |
| 2021-03-15 | $27.92 | $28.09 | $27.68 | $28.09 | $28.01 | 29,797 |
| 2021-03-12 | $27.76 | $28.03 | $27.69 | $28.03 | $27.95 | 22,585 |
| 2021-03-11 | $27.73 | $28.14 | $27.62 | $28.12 | $28.04 | 60,941 |
| 2021-03-10 | $27.34 | $27.45 | $26.91 | $27.21 | $27.13 | 37,491 |
| 2021-03-09 | $26.61 | $27.10 | $26.46 | $26.89 | $26.81 | 39,250 |
| 2021-03-08 | $26.46 | $26.73 | $26.05 | $26.05 | $25.97 | 73,940 |
| 2021-03-05 | $26.64 | $26.68 | $25.51 | $26.68 | $26.60 | 59,608 |
| 2021-03-04 | $27.11 | $27.20 | $26.00 | $26.46 | $26.38 | 56,553 |
| 2021-03-03 | $27.72 | $27.80 | $27.19 | $27.20 | $27.12 | 62,138 |
| 2021-03-02 | $28.45 | $28.46 | $27.86 | $27.87 | $27.79 | 185,563 |
| 2021-03-01 | $27.85 | $28.45 | $27.85 | $28.45 | $28.37 | 148,906 |
| 2021-02-26 | $27.31 | $27.77 | $26.85 | $27.44 | $27.36 | 102,717 |
| 2021-02-25 | $28.39 | $28.57 | $27.11 | $27.25 | $27.17 | 77,145 |
| 2021-02-24 | $28.22 | $28.64 | $27.96 | $28.64 | $28.56 | 29,725 |
| 2021-02-23 | $27.69 | $28.42 | $26.79 | $28.35 | $28.27 | 107,263 |
| 2021-02-22 | $29.48 | $29.50 | $28.69 | $28.75 | $28.67 | 49,557 |
| 2021-02-19 | $29.77 | $30.09 | $29.77 | $29.88 | $29.79 | 29,247 |
| 2021-02-18 | $29.52 | $29.66 | $29.25 | $29.51 | $29.42 | 45,156 |
| 2021-02-17 | $30.00 | $30.00 | $29.40 | $29.88 | $29.79 | 75,502 |
| 2021-02-16 | $30.56 | $30.60 | $30.13 | $30.24 | $30.15 | 77,623 |
| 2021-02-12 | $29.95 | $30.25 | $29.79 | $30.25 | $30.16 | 18,425 |
| 2021-02-11 | $29.87 | $30.05 | $29.73 | $29.97 | $29.88 | 24,487 |
| 2021-02-10 | $29.96 | $29.96 | $29.17 | $29.58 | $29.49 | 30,360 |
| 2021-02-09 | $29.36 | $29.74 | $29.36 | $29.64 | $29.55 | 25,179 |
| 2021-02-08 | $29.29 | $29.40 | $29.25 | $29.38 | $29.29 | 52,325 |
| 2021-02-05 | $28.86 | $29.01 | $28.74 | $28.97 | $28.89 | 25,022 |
| 2021-02-04 | $28.48 | $28.72 | $28.44 | $28.72 | $28.64 | 26,715 |
| 2021-02-03 | $28.25 | $28.55 | $28.25 | $28.38 | $28.30 | 26,852 |
| 2021-02-02 | $28.34 | $28.48 | $28.15 | $28.39 | $28.31 | 234,758 |
| 2021-02-01 | $27.63 | $27.98 | $27.39 | $27.93 | $27.85 | 250,108 |
| 2021-01-29 | $27.40 | $27.79 | $27.00 | $27.19 | $27.11 | 43,638 |
| 2021-01-28 | $27.69 | $27.88 | $27.44 | $27.74 | $27.65 | 23,333 |
| 2021-01-27 | $27.91 | $28.07 | $27.34 | $27.47 | $27.39 | 129,889 |
| 2021-01-26 | $28.58 | $28.63 | $28.42 | $28.45 | $28.37 | 39,234 |
| 2021-01-25 | $28.99 | $29.16 | $28.37 | $28.57 | $28.49 | 43,751 |
| 2021-01-22 | $28.47 | $28.65 | $28.37 | $28.65 | $28.57 | 20,247 |
| 2021-01-21 | $28.20 | $28.55 | $28.10 | $28.49 | $28.41 | 24,666 |
| 2021-01-20 | $28.50 | $28.52 | $28.08 | $28.28 | $28.20 | 26,931 |
| 2021-01-19 | $27.76 | $28.08 | $27.72 | $28.08 | $28.00 | 130,062 |
| 2021-01-15 | $28.10 | $28.10 | $27.22 | $27.29 | $27.21 | 107,475 |
| 2021-01-14 | $28.16 | $28.30 | $28.06 | $28.10 | $28.02 | 110,747 |
| 2021-01-13 | $27.70 | $28.07 | $27.68 | $27.88 | $27.80 | 118,957 |
| 2021-01-12 | $27.60 | $27.87 | $27.51 | $27.85 | $27.77 | 84,182 |
| 2021-01-11 | $27.19 | $27.52 | $27.00 | $27.30 | $27.22 | 51,325 |
| 2021-01-08 | $27.80 | $27.80 | $27.31 | $27.54 | $27.46 | 99,853 |
| 2021-01-07 | $26.84 | $27.25 | $26.84 | $27.23 | $27.15 | 97,694 |
| 2021-01-06 | $26.13 | $26.79 | $26.11 | $26.36 | $26.28 | 589,702 |
| 2021-01-05 | $25.56 | $26.15 | $25.56 | $26.15 | $26.07 | 146,936 |
| 2021-01-04 | $25.99 | $26.11 | $25.26 | $25.57 | $25.50 | 2,719,289 |
| 2020-12-31 | $25.89 | $25.89 | $25.41 | $25.58 | $25.51 | 88,767 |
| 2020-12-30 | $25.25 | $26.20 | $25.25 | $25.58 | $25.51 | 352,547 |
Merlyn.AI SectorSurfer Momentum ETF (DUDE) News Headlines
Recent Merlyn.AI SectorSurfer Momentum ETF (DUDE) News
Similar Companies to Merlyn.AI SectorSurfer Momentum ETF (DUDE) 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 | -- | -- | -- |