Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ) Exchange: NASDAQ

Data as of Aug. 20, 2025

$27.05 ($0.00) -0.02%

Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF - Daily Information
Click for more stock information on Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF.
Daily Information Data
Date Aug. 20, 2025
Open $27.02
Previous Close $27.05
High $27.05
Low $27.02
Adjusted Open $27.02
Previous Adjusted Close $27.05
Adjusted High $27.05
Adjusted Low $27.02

About Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ)

The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by SumGrowth Strategies, LLC, licensed to Merlyn.AI Corporation, the Fund’s sponsor, and sublicensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”).   The Index   The Index uses a proprietary market risk indicator (the Bull/Bear Indicator) that seeks to determine whether U.S. equity markets appear to be in an advancing market (a “Bull” indicator) or appear to have an elevated risk of market decline (a “Bear” indicator). The Bull/Bear Indicator is an algorithm that assesses U.S. equity markets across four key metrics: price-trend, market momentum, value sentiment, and market volatility. In addition, when in a Bear market, the Bull/Bear Indicator assesses whether a particularly sharp rebound follows a recent market decline, in which case the Bull indicator is triggered. Price-trend indicates the degree to which U.S. market securities prices are trending higher or lower. Market momentum indicates the volume-adjusted, price-trend of U.S. equity market securities to assess investor conviction. Value sentiment indicates the recent proportion of U.S. equity market securities making 52-week highs against those making 52-week lows. Higher market volatility is believed by the Index Provider to be correlated with a higher probability of a declining market and potentially helps assess the possible onset of extreme market declines.   When any one of the price-trend, market momentum, or value sentiment metrics is negative and that metric is declining further at month-end, the “Bear” indicator is triggered and the Index is constructed via the “Bear” methodology. When one or more of these three metrics is positive in value and the remaining metrics are increasing, the “Bull” indicator is triggered and the Index is constructed via the Bull methodology. The Index generally shifts between a “Bull” indicator and a “Bear” indicator, as appropriate, at month-end, however, market volatility may trigger the “Bear” indicator at any time during a month. Additionally, the Index’s construction may shift from “Bear” to “Bull” during a month if, as noted above, the “Bull” indicator is triggered due to a particularly sharp rebound following a recent market decline. The Index remains constructed using a “Bull” or “Bear” methodology until a subsequent event triggers a change.   When the Bull/Bear Indicator signals a “Bull” market, the Index identifies a portfolio of up to eight exchange-traded funds that principally trade on a U.S. exchange (“ETFs”). The Index selects one ETF from each of eight underlying categories as described below (however, due to permissible duplication, the Index may identify as few as six ETFs). For each category, the Index identifies the ETF having the highest expected subsequent monthly return performance relative to other ETFs in the category (the “Momentum Leader”).   In contrast, when the Bull/Bear Indicator signals a “Bear” market, the Index identifies a portfolio of four or more ETFs, each a Momentum Leader, selected from a generally more conservative Bear Universe, as described below.   “Bull” Indicator - Portfolio Construction   When the Bull/Bear Indicator signals a “Bull” market, the Index identifies a portfolio of eight ETFs, one selected from each of the eight the ETF categories tabulated below. The Index’s Bull portfolio will generally reflect a classic growth portfolio having approximately 80/20 stocks/bonds allocation weights.   MAI Bull-Rider Bear-Fighter Index Category Weights – “Bull Scenario” Sectors – Selection 1 20%   Factors 10% Sectors – Selection 2 15% Style Mix 10% Countries 15% Bonds – Selection 1 10% Global/Regions 10% Bonds – Selection 2 10%   Note: The non-duplication process (described below), will generally cause duplicative categories (that is, Sectors and Bonds) to select different ETFs.   “Bull” market Index construction includes the following four steps:   Step 1: In the first step of Index construction, the Index Provider selects a set of broad investment categories (listed below) having generally divergent investment objectives, but which may overlap one another. The categories are viewed as general guidelines and the scope of each category is interpreted broadly.   The Index Provider then divides each category into a set of broad sub-categories. In addition, for some categories, the Index Provider also includes “broad U.S. equity markets” as a sub-category, which seek to provide a momentum performance floor. Like categories, sub-categories are viewed as general guidelines and the scope of each sub-category is interpreted broadly and may overlap. As a result, a single ETF may be included in several different categories and sub-categories.     ● The “Sectors” category includes ETFs that invest primarily in one of several economic sector sub-categories, such as healthcare, energy, technology, and finance. The Sector’s sub-categories also include a broad U.S. equity market sub-category (seeking to provide a momentum performance floor).     ● The “Global/Regions” category includes ETFs that invest primarily in one of several broad geo-political region sub-categories, such as global, Europe, Asia Pacific, and emerging markets. The Global/Region’s sub-categories also include a broad U.S. equity market sub-category (seeking to provide a momentum performance floor).     ● The “Countries” category includes ETFs that invest primarily in a single country, which can be any country in the World. The Country’s sub-categories also include a broad U.S. sub-category (seeking to provide a momentum performance floor).     ● The “Factors” category includes ETFs that invest primarily based on one of several investment factor sub-categories, such as value, growth, dividends, earnings, size, and momentum.     ● The “Style Mix” category includes ETFs that invest primarily based on one of several investment style sub-categories, such as large-cap, large-cap growth, large-cap value, mid-cap, mid-cap growth, mid-cap value, small-cap value, equal weight, growth, and value.     ● The “Bonds” category includes ETFs that primarily invest in of several bond sub-categories, such as mid-duration treasuries, aggregate bonds, corporate bonds, mortgage bonds, municipal bonds, and high-yield bonds.   The Bull Universe excludes, among others: (1) certain small ETFs (based on assets under management); (2) currency ETFs; (3) leveraged ETFs; (4) inverse ETFs; (5) utility ETFs; (6) commodity ETFs; (7) global/foreign fixed income ETFs; (8) global/foreign sector ETFs (9) inflation protected treasury ETFs; (10) long-term treasury ETFs; (11) short-term treasury ETFs; (12) short-term bond ETFs; and (13) ETFs with less than one year of operating of history. Each of the foregoing exclusions is based only on the relevant ETF’s name and investment objective; and as a result, the Fund’s underlying ETFs may, from time to time, hold the foregoing types of securities in their portfolios.   Step 2: In the second step of Index construction, the Index Provider determines the Bull Universe of ETFs for each category and sub-category. The Index Provider initially screens ETFs based on information provided by the ETF’s name and investment objectives to identify candidates for membership in a particular category and sub-category. The Index Provider then further screens each candidate by conducting a correlation test with other sub-category members or candidates to confirm that the candidate being evaluated is sufficiently of similar character to become a member of the sub-category’s universe of ETFs. A single ETF may be a member of several categories and sub-categories.   Step 3: In the third step of Index construction, the Index seeks to improve each category’s Bull Universe of ETFs. The Index develops twelve separate models for each category. Each model is comprised of a different mix of ETF candidates, and each model includes an ETF from each sub-category. The Index then measures the recent return performance of each model’s ETF universe. To more efficiently and effectively analyze the ETF universes, the Index uses a form of artificial intelligence that seeks to evolve and improve the twelve models each month by incrementally attempting to improve their mix of candidate ETFs. The Index then uses a proprietary momentum algorithm to identify the Momentum Leader of each of the twelve models. Finally, the Index evaluates the Momentum Leaders of the twelve models and selects the category’s overall Momentum Leader.   Step 4: In the final step of Index construction, if any duplicate ETFs have been selected, the Index performs an analysis that attempts to find suitable alternatives. If a suitable alternative cannot be found, duplicate ETF selections are permitted. The Index will be comprised of at least six unique ETFs.   “Bear” Indicator - Portfolio Construction   “Bear” market Index construction includes the following three steps:   Step 1: The Index identifies a portfolio of four or more ETFs from the Bear Universe, which includes ETFs in the following categories: (1) medium- and long-term treasury, (2) aggregate bond, (3) long-term bond, (4) corporate bond, (5) high-yield bond, (6) gold, and (7) broad-based U.S. equity market. The categories are viewed as general guidelines and the scope of each category is interpreted broadly. As a result, a single ETF may be included in more than one category.   The Bear Universe excludes, among others: (1) leveraged ETFs; (2) inverse ETFs; (3) currency ETFs; (4) short-term treasury and money market ETFs; (5) inflation protected treasury ETFs; (6) global/foreign fixed income ETFs; (7) commodity ETFs (except gold); (8) equity ETFs (except broad-based U.S. equity market index ETFs); (9) certain small ETFs (based on assets under management); and (10) ETFs with less than one year of operating of history. Each of the foregoing exclusions is based only on the relevant ETF’s name and investment objective; and as a result, the Fund’s underlying ETFs may, from time to time, hold the foregoing types of securities in their portfolios.   Step 2: The Index creates two models each including a different mix of Bear Universe ETFs, one that will typically select, in the Index Provider’s view, more conservative ETFs from the Bear Universe (the “Conservative Model”) and one that will select, in the Index Provider’s view, more aggressive ETFs from the Bear Universe (the “Aggressive Model”). The Index uses the Conservative Model to seek to select up to two ETFs (each, a Momentum Leader), one ETF will have a 20% allocation of the overall Fund portfolio, the other ETF will have a 15% allocation of the overall Fund portfolio. The Index uses the Aggressive Model to select up to six ETFs (each, a Momentum Leader), one ETF will have a 15% allocation of the overall Fund portfolio, and each of the other five ETFs will have a 10% allocation of the overall Fund portfolio. Because the Index may select duplicate ETFs, a particular ETF may be selected for both the Conservative Model and the Aggressive Model. Likewise, a particular ETF may be selected for both Conservative Model ETFs and multiple Aggressive Model ETFs. The Index will, at a minimum, select four ETFs. Notwithstanding the foregoing, the Bear Index may select ETFs that may generally be considered aggressive, such as high-yield bond ETFs and ETFs invested according to a broad U.S. equity market.   Step 3: In the final stage of the Bear Index construction, the Index seeks to minimize the selection of duplicate ETFs by the bear market models. The Index attempts to identify suitable substitutes. If it is unable to identify a suitable substitute, duplicate ETF selections are permitted. Due to a more limited Bear universe of potential substitutes, the Index’s final portfolio may be comprised of only four or more ETFs.   Index Reconstitution   Following the close of U.S. markets on the last trading day of each month, the Index is reconstituted. In addition, if the Bull/Bear Indicator’s signal changes from Bear to Bull, the Index will be reconstituted the following business day (which may occur other than month-end).   The Fund’s Investment Strategy   Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.   The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole.   Up to 20% of the Fund’s assets may be held in cash and cash equivalents (including U.S. treasury bills), or in other ETFs not included in the Index but which the Adviser believes will help the Fund track the Index or as may be necessary for the Fund to comply with regulatory constraints (such as potential limitations on investments in certain underlying ETFs).   The Fund will be considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.   As of September 30, 2020, the Index was weighted as follows: 20% in the ARK Innovation ETF; 15% in the ARK Next Generation Internet ETF; 15% in the Vanguard S&P 500 Growth ETF; 10% in the iShares Broad USD Investment Grade Corporate Bond ETF; 10% in the iShares iBoxx Inv Grade Corporate Bond ETF; 10% in the Vanguard Mega Cap Growth ETF; 10% in the iShares Russell Top 200 Growth ETF; and 10% in the Invesco QQQ ETF.

Historical Stock Data for Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ)

Date Open High Low Close Adj.Close Volume
2023-11-10 $27.02 $27.05 $27.02 $27.05 $27.05 501
2023-11-09 $27.03 $27.06 $27.03 $27.05 $27.05 1,450
2023-11-08 $27.05 $27.05 $27.03 $27.03 $27.03 561
2023-11-07 $27.02 $27.05 $27.02 $27.04 $27.04 641
2023-11-06 $27.02 $27.02 $27.01 $27.02 $27.02 7,263
2023-11-03 $27.04 $27.04 $27.02 $27.02 $27.02 2,382
2023-11-02 $27.06 $27.06 $27.00 $27.05 $27.05 3,235
2023-11-01 $27.01 $27.01 $26.97 $26.98 $26.98 5,276
2023-10-31 $26.98 $27.00 $26.97 $26.99 $26.99 17,424
2023-10-30 $26.93 $26.99 $26.93 $26.97 $26.97 12,757
2023-10-27 $27.25 $27.25 $27.22 $27.25 $26.99 4,801
2023-10-26 $27.22 $27.24 $27.22 $27.24 $26.99 1,040
2023-10-25 $27.25 $27.25 $27.25 $27.25 $27.00 38
2023-10-24 $27.23 $27.23 $27.23 $27.23 $26.97 33
2023-10-23 $27.20 $27.20 $27.20 $27.20 $26.95 88
2023-10-20 $27.18 $27.24 $27.18 $27.22 $26.96 602
2023-10-19 $27.23 $27.23 $27.23 $27.23 $26.98 51
2023-10-18 $27.22 $27.22 $27.22 $27.22 $26.97 80
2023-10-17 $27.18 $27.22 $27.18 $27.22 $26.97 103
2023-10-16 $27.18 $27.19 $27.18 $27.18 $26.93 2,466
2023-10-13 $27.18 $27.18 $27.18 $27.18 $26.92 1
2023-10-12 $27.18 $27.18 $27.18 $27.18 $26.92 75
2023-10-11 $27.17 $27.17 $27.17 $27.17 $26.92 2
2023-10-10 $27.16 $27.16 $27.16 $27.16 $26.91 2
2023-10-09 $27.18 $27.18 $27.18 $27.18 $26.93 103
2023-10-06 $27.16 $27.18 $27.16 $27.18 $26.92 303
2023-10-05 $27.15 $27.15 $27.15 $27.15 $26.90 304
2023-10-04 $27.14 $27.18 $27.14 $27.17 $26.91 1,131
2023-10-03 $27.62 $27.62 $27.14 $27.16 $26.90 6,819
2023-10-02 $27.80 $27.81 $27.62 $27.70 $27.45 2,463
2023-09-29 $28.06 $28.06 $27.77 $27.81 $27.55 1,951
2023-09-28 $27.51 $27.88 $27.50 $27.86 $27.60 3,862
2023-09-27 $27.64 $27.64 $27.51 $27.60 $27.34 666
2023-09-26 $27.65 $27.65 $27.48 $27.48 $27.22 519
2023-09-25 $27.86 $27.86 $27.81 $27.81 $27.55 209
2023-09-22 $27.91 $27.91 $27.81 $27.81 $27.55 226
2023-09-21 $27.96 $27.96 $27.78 $27.78 $27.52 494
2023-09-20 $28.57 $28.57 $28.30 $28.30 $28.04 496
2023-09-19 $28.39 $28.48 $28.31 $28.46 $28.20 1,675
2023-09-18 $28.44 $28.45 $28.44 $28.45 $28.19 6,906
2023-09-15 $28.57 $28.57 $28.39 $28.39 $28.13 517
2023-09-14 $28.86 $28.89 $28.81 $28.89 $28.62 9,470
2023-09-13 $28.69 $28.73 $28.66 $28.66 $28.39 3,300
2023-09-12 $28.77 $28.77 $28.68 $28.68 $28.41 203
2023-09-11 $28.89 $28.96 $28.89 $28.96 $28.69 261
2023-09-08 $28.73 $28.73 $28.73 $28.73 $28.46 18
2023-09-07 $28.72 $28.78 $28.71 $28.78 $28.51 4,838
2023-09-06 $29.00 $29.00 $28.84 $28.90 $28.63 1,686
2023-09-05 $29.41 $29.41 $29.02 $29.02 $28.75 586
2023-09-01 $29.64 $29.64 $29.46 $29.56 $29.28 61,683
2023-08-31 $29.49 $29.49 $29.44 $29.44 $29.17 3,033
2023-08-30 $29.56 $29.57 $29.56 $29.57 $29.29 667
2023-08-29 $29.34 $29.37 $29.34 $29.37 $29.09 446
2023-08-28 $28.84 $28.88 $28.76 $28.88 $28.61 6,173
2023-08-25 $28.73 $28.74 $28.49 $28.71 $28.44 791
2023-08-24 $29.07 $29.07 $28.67 $28.67 $28.40 1,071
2023-08-23 $29.06 $29.08 $29.06 $29.08 $28.81 579
2023-08-22 $28.66 $28.71 $28.65 $28.66 $28.39 4,206
2023-08-21 $28.44 $28.59 $28.44 $28.59 $28.32 292
2023-08-18 $28.47 $28.50 $28.47 $28.50 $28.23 379
2023-08-17 $29.02 $29.02 $28.50 $28.50 $28.23 462
2023-08-16 $29.07 $29.07 $29.05 $29.05 $28.78 2,119
2023-08-15 $29.36 $29.36 $29.27 $29.28 $29.01 1,250
2023-08-14 $29.31 $29.39 $29.31 $29.39 $29.12 661
2023-08-11 $29.18 $29.18 $29.18 $29.18 $29.18 9
2023-08-10 $29.65 $29.65 $29.25 $29.34 $29.34 4,687
2023-08-09 $29.41 $29.55 $29.39 $29.39 $29.39 13,329
2023-08-08 $29.53 $29.53 $29.53 $29.53 $29.53 65
2023-08-07 $29.55 $29.65 $29.55 $29.65 $29.65 449
2023-08-04 $29.44 $29.46 $29.44 $29.46 $29.46 180
2023-08-03 $29.19 $29.25 $29.19 $29.21 $29.21 798
2023-08-02 $29.56 $29.56 $29.45 $29.45 $29.45 451
2023-08-01 $30.06 $30.06 $29.99 $30.01 $30.01 7,448
2023-07-31 $30.03 $30.13 $30.03 $30.13 $30.13 1,069
2023-07-28 $30.03 $30.13 $30.03 $30.13 $30.13 655
2023-07-27 $30.01 $30.01 $29.75 $29.75 $29.75 345
2023-07-26 $29.63 $29.73 $29.63 $29.73 $29.73 204
2023-07-25 $29.71 $29.71 $29.71 $29.71 $29.71 48
2023-07-24 $29.52 $29.56 $29.52 $29.52 $29.52 1,933
2023-07-21 $29.48 $29.48 $29.47 $29.47 $29.47 2,277
2023-07-20 $29.44 $29.44 $29.44 $29.44 $29.44 3
2023-07-19 $30.08 $30.10 $30.01 $30.01 $30.01 1,755
2023-07-18 $30.07 $30.07 $30.07 $30.07 $30.07 442
2023-07-17 $29.89 $29.89 $29.89 $29.89 $29.89 99
2023-07-14 $29.77 $29.77 $29.77 $29.77 $29.77 465
2023-07-13 $29.60 $29.81 $29.60 $29.81 $29.81 4,734
2023-07-12 $29.49 $29.49 $29.49 $29.49 $29.49 233
2023-07-11 $28.94 $29.11 $28.94 $29.11 $29.11 217
2023-07-10 $28.66 $28.90 $28.66 $28.90 $28.90 824
2023-07-07 $28.79 $28.88 $28.69 $28.69 $28.69 417
2023-07-06 $28.67 $28.67 $28.57 $28.62 $28.62 1,241
2023-07-05 $29.02 $29.05 $28.94 $28.98 $28.98 19,433
2023-07-03 $29.23 $29.23 $29.16 $29.16 $29.16 14,456
2023-06-30 $29.07 $29.19 $29.07 $29.19 $29.19 1,904
2023-06-29 $28.94 $28.94 $28.94 $28.94 $28.94 13
2023-06-28 $28.92 $28.95 $28.90 $28.90 $28.90 1,639
2023-06-27 $28.49 $28.92 $28.49 $28.92 $28.92 428
2023-06-26 $28.54 $28.54 $28.45 $28.45 $28.45 926
2023-06-23 $28.30 $28.45 $28.30 $28.44 $28.44 1,015
2023-06-22 $28.52 $28.52 $28.52 $28.52 $28.52 544
2023-06-21 $28.49 $28.65 $28.49 $28.62 $28.62 544
2023-06-20 $28.53 $28.62 $28.52 $28.60 $28.60 5,609
2023-06-16 $28.85 $28.85 $28.66 $28.66 $28.66 548
2023-06-15 $28.54 $28.79 $28.54 $28.79 $28.79 2,613
2023-06-14 $28.60 $28.60 $28.39 $28.44 $28.44 1,915
2023-06-13 $28.43 $28.46 $28.43 $28.43 $28.43 1,404
2023-06-12 $28.07 $28.29 $28.07 $28.24 $28.24 4,533
2023-06-09 $28.02 $28.04 $28.02 $28.04 $28.04 111
2023-06-08 $27.98 $28.04 $27.98 $28.04 $28.04 791
2023-06-07 $27.94 $28.02 $27.94 $27.96 $27.96 1,876
2023-06-06 $27.89 $27.89 $27.89 $27.89 $27.89 7
2023-06-05 $27.52 $27.60 $27.52 $27.55 $27.55 615
2023-06-02 $27.66 $27.66 $27.62 $27.62 $27.62 742
2023-06-01 $27.54 $27.63 $27.54 $27.60 $27.60 945
2023-05-31 $27.45 $27.50 $27.45 $27.50 $27.50 1,696
2023-05-30 $27.57 $27.57 $27.53 $27.54 $27.54 1,524
2023-05-26 $27.38 $27.45 $27.38 $27.45 $27.45 7,958
2023-05-25 $27.04 $27.15 $27.04 $27.15 $27.15 157
2023-05-24 $26.88 $26.92 $26.87 $26.91 $26.91 5,445
2023-05-23 $27.04 $27.06 $27.00 $27.01 $27.01 2,311
2023-05-22 $27.04 $27.16 $27.04 $27.14 $27.14 1,772
2023-05-19 $27.05 $27.09 $27.05 $27.07 $27.07 620
2023-05-18 $27.07 $27.10 $27.06 $27.10 $27.10 555
2023-05-17 $26.78 $26.94 $26.78 $26.93 $26.93 2,077
2023-05-16 $26.80 $26.80 $26.80 $26.80 $26.80 8
2023-05-15 $26.70 $26.81 $26.70 $26.81 $26.81 361
2023-05-12 $26.72 $26.72 $26.64 $26.67 $26.67 609
2023-05-11 $26.73 $26.77 $26.73 $26.77 $26.77 163
2023-05-10 $26.76 $26.76 $26.76 $26.76 $26.76 35
2023-05-09 $26.57 $26.59 $26.57 $26.59 $26.59 686
2023-05-08 $26.61 $26.63 $26.60 $26.63 $26.63 2,555
2023-05-05 $26.58 $26.63 $26.58 $26.63 $26.63 346
2023-05-04 $26.50 $26.50 $26.50 $26.50 $26.50 54
2023-05-03 $26.53 $26.58 $26.53 $26.55 $26.55 2,838
2023-05-02 $26.62 $26.62 $26.58 $26.58 $26.58 1,978
2023-05-01 $26.77 $26.79 $26.76 $26.76 $26.76 1,202
2023-04-28 $26.72 $26.77 $26.72 $26.77 $26.77 1,738
2023-04-27 $26.60 $26.66 $26.60 $26.66 $26.66 448
2023-04-26 $26.62 $26.70 $26.62 $26.70 $26.70 1,879
2023-04-25 $26.73 $26.73 $26.73 $26.73 $26.73 11
2023-04-24 $27.26 $27.28 $27.26 $27.28 $27.28 305
2023-04-21 $27.26 $27.28 $27.26 $27.28 $27.28 105
2023-04-20 $27.28 $27.40 $27.26 $27.26 $27.26 6,486
2023-04-19 $27.47 $27.47 $27.47 $27.47 $27.47 120
2023-04-18 $27.47 $27.51 $27.47 $27.51 $27.51 601
2023-04-17 $27.33 $27.45 $27.33 $27.45 $27.45 3,704
2023-04-14 $27.42 $27.42 $27.42 $27.42 $27.42 5
2023-04-13 $27.52 $27.56 $27.52 $27.54 $27.54 668
2023-04-12 $27.40 $27.46 $27.29 $27.29 $27.29 1,804
2023-04-11 $27.37 $27.37 $27.37 $27.37 $27.37 154
2023-04-10 $27.44 $27.44 $27.44 $27.44 $27.44 83
2023-04-06 $27.35 $27.35 $27.29 $27.29 $27.29 402
2023-04-05 $27.28 $27.29 $27.23 $27.29 $27.29 2,326
2023-04-04 $27.52 $27.52 $27.52 $27.52 $27.52 162
2023-04-03 $27.61 $27.74 $27.60 $27.74 $27.74 1,951
2023-03-31 $27.75 $27.84 $27.75 $27.84 $27.84 608
2023-03-30 $27.54 $27.61 $27.54 $27.61 $27.61 406
2023-03-29 $27.04 $27.37 $27.04 $27.37 $27.37 624
2023-03-28 $26.61 $26.77 $26.60 $26.77 $26.77 1,021
2023-03-27 $26.96 $26.99 $26.89 $26.89 $26.89 4,165
2023-03-24 $26.92 $26.92 $26.87 $26.88 $26.88 998
2023-03-23 $27.07 $27.10 $27.07 $27.10 $27.10 316
2023-03-22 $27.31 $27.31 $26.86 $26.86 $26.86 889
2023-03-21 $27.03 $27.15 $26.89 $27.15 $27.15 4,353
2023-03-20 $26.80 $26.80 $26.80 $26.80 $26.80 118
2023-03-17 $26.64 $26.64 $26.45 $26.50 $26.50 2,158
2023-03-16 $26.06 $26.80 $26.06 $26.80 $26.80 7,071
2023-03-15 $26.09 $26.22 $25.92 $26.22 $26.22 5,307
2023-03-14 $26.62 $26.74 $26.47 $26.65 $26.65 1,415
2023-03-13 $26.21 $26.21 $26.04 $26.04 $26.04 1,722
2023-03-10 $26.33 $26.35 $26.09 $26.22 $26.22 1,753
2023-03-09 $27.06 $27.06 $26.57 $26.57 $26.57 2,484
2023-03-08 $26.90 $27.00 $26.90 $27.00 $27.00 1,249
2023-03-07 $26.71 $26.72 $26.71 $26.72 $26.72 183
2023-03-06 $27.33 $27.34 $27.02 $27.02 $27.02 2,602
2023-03-03 $26.94 $27.22 $26.94 $27.21 $27.21 6,610
2023-03-02 $26.45 $26.82 $26.45 $26.82 $26.82 5,069
2023-03-01 $26.82 $26.82 $26.67 $26.72 $26.72 8,322
2023-02-28 $26.71 $26.75 $26.69 $26.69 $26.69 6,075
2023-02-27 $26.74 $26.74 $26.69 $26.69 $26.69 3,271
2023-02-24 $26.51 $26.51 $26.42 $26.47 $26.47 1,621
2023-02-23 $26.77 $26.93 $26.69 $26.93 $26.93 2,034
2023-02-22 $26.54 $26.65 $26.51 $26.51 $26.51 2,683
2023-02-21 $26.88 $26.88 $26.57 $26.58 $26.58 1,403
2023-02-17 $27.15 $27.15 $27.13 $27.13 $27.13 469
2023-02-16 $27.39 $27.39 $27.27 $27.27 $27.27 1,673
2023-02-15 $27.48 $27.66 $27.47 $27.66 $27.66 1,806
2023-02-14 $27.32 $27.68 $27.31 $27.68 $27.68 1,624
2023-02-13 $27.37 $27.50 $27.37 $27.50 $27.50 3,480
2023-02-10 $27.32 $27.32 $27.02 $27.15 $27.15 5,691
2023-02-09 $27.80 $27.87 $27.51 $27.51 $27.51 6,886
2023-02-08 $27.52 $27.52 $27.52 $27.52 $27.52 100
2023-02-07 $27.35 $27.77 $27.33 $27.77 $27.77 16,013
2023-02-06 $27.47 $27.47 $27.36 $27.37 $27.37 1,158
2023-02-03 $27.88 $28.00 $27.68 $27.69 $27.69 6,891
2023-02-02 $28.42 $28.42 $28.19 $28.20 $28.20 3,265
2023-02-01 $28.28 $28.44 $28.23 $28.44 $28.44 53,003
2023-01-31 $28.22 $28.24 $28.22 $28.24 $28.24 685
2023-01-30 $28.19 $28.19 $28.18 $28.18 $28.18 7,164
2023-01-27 $28.19 $28.25 $28.19 $28.22 $28.22 5,872
2023-01-26 $28.21 $28.24 $28.21 $28.24 $28.24 4,548
2023-01-25 $28.21 $28.34 $28.21 $28.34 $28.34 1,012
2023-01-24 $28.25 $28.28 $28.25 $28.28 $28.28 559
2023-01-23 $28.22 $28.23 $28.19 $28.23 $28.23 4,691
2023-01-20 $28.20 $28.23 $28.20 $28.21 $28.21 3,169
2023-01-19 $28.13 $28.27 $28.13 $28.27 $28.27 8,410
2023-01-18 $28.13 $28.13 $28.11 $28.12 $28.12 309
2023-01-17 $28.13 $28.13 $28.08 $28.11 $28.11 2,727
2023-01-13 $28.15 $28.16 $28.11 $28.16 $28.16 1,337
2023-01-12 $28.04 $28.07 $28.02 $28.07 $28.07 1,131
2023-01-11 $27.86 $27.94 $27.86 $27.94 $27.94 787
2023-01-10 $27.91 $27.91 $27.91 $27.91 $27.91 100
2023-01-09 $27.93 $27.93 $27.89 $27.90 $27.90 2,646
2023-01-06 $27.69 $27.85 $27.69 $27.85 $27.85 3,619
2023-01-05 $27.60 $27.62 $27.59 $27.62 $27.62 10,482
2023-01-04 $27.64 $27.78 $27.60 $27.78 $27.78 7,208
2023-01-03 $27.56 $27.57 $27.52 $27.53 $27.53 33,730
2022-12-30 $27.43 $27.49 $27.43 $27.49 $27.49 17,287
2022-12-29 $27.31 $27.50 $27.28 $27.50 $27.50 1,533
2022-12-28 $28.70 $28.70 $28.39 $28.39 $27.19 953
2022-12-27 $28.85 $28.85 $28.69 $28.71 $27.49 1,852
2022-12-23 $28.90 $28.95 $28.90 $28.95 $27.72 6,199
2022-12-22 $28.96 $28.96 $28.85 $28.89 $27.67 1,116
2022-12-21 $28.90 $29.03 $28.90 $29.03 $27.80 7,090
2022-12-20 $28.84 $28.86 $28.82 $28.82 $27.60 3,228
2022-12-19 $28.90 $28.90 $28.83 $28.87 $27.65 3,177
2022-12-16 $28.96 $29.00 $28.95 $28.98 $27.75 3,241
2022-12-15 $29.07 $29.13 $29.07 $29.13 $27.89 2,909
2022-12-14 $29.32 $29.35 $29.24 $29.24 $28.00 6,530
2022-12-13 $29.43 $29.43 $29.22 $29.32 $28.08 3,178
2022-12-12 $29.04 $29.07 $29.00 $29.07 $27.84 6,837
2022-12-09 $28.99 $29.03 $28.98 $28.98 $27.75 2,121
2022-12-08 $28.97 $29.00 $28.95 $29.00 $27.77 8,132
2022-12-07 $28.94 $29.00 $28.93 $29.00 $27.77 2,846
2022-12-06 $28.86 $28.87 $28.83 $28.87 $28.87 1,255
2022-12-05 $29.03 $29.03 $28.95 $28.95 $28.95 15,066
2022-12-02 $29.06 $29.19 $29.06 $29.18 $29.18 10,426
2022-12-01 $29.11 $29.20 $29.11 $29.20 $29.20 12,529
2022-11-30 $28.88 $29.10 $28.88 $29.10 $29.10 2,763
2022-11-29 $28.89 $28.93 $28.89 $28.93 $28.93 2,374
2022-11-28 $28.94 $28.94 $28.90 $28.93 $28.93 720
2022-11-25 $28.97 $29.01 $28.97 $29.01 $29.01 589
2022-11-23 $28.86 $29.02 $28.86 $29.02 $29.02 4,974
2022-11-22 $28.85 $28.92 $28.85 $28.91 $28.91 4,380
2022-11-21 $28.86 $28.86 $28.83 $28.85 $28.85 3,553
2022-11-18 $28.87 $28.87 $28.87 $28.87 $28.87 2,766
2022-11-17 $28.84 $28.90 $28.80 $28.90 $28.90 2,766
2022-11-16 $28.90 $28.94 $28.90 $28.94 $28.94 18,392
2022-11-15 $28.92 $28.93 $28.89 $28.93 $28.93 2,055
2022-11-14 $28.83 $28.83 $28.80 $28.80 $28.80 38,938
2022-11-11 $28.90 $28.90 $28.90 $28.90 $28.90 61
2022-11-10 $28.79 $28.87 $28.79 $28.87 $28.87 6,906
2022-11-09 $28.44 $28.44 $28.44 $28.44 $28.44 2,058
2022-11-08 $28.46 $28.54 $28.46 $28.51 $28.51 2,107
2022-11-07 $28.42 $28.47 $28.42 $28.45 $28.45 12,182
2022-11-04 $28.52 $28.52 $28.44 $28.50 $28.50 3,374
2022-11-03 $28.44 $28.44 $28.41 $28.42 $28.42 8,159
2022-11-02 $28.51 $28.51 $28.51 $28.51 $28.51 46
2022-11-01 $28.55 $28.62 $28.55 $28.60 $28.60 15,112
2022-10-31 $28.60 $28.60 $28.52 $28.54 $28.54 9,270
2022-10-28 $28.69 $28.73 $28.68 $28.73 $28.73 1,659
2022-10-27 $28.65 $28.70 $28.65 $28.70 $28.70 8,806
2022-10-26 $28.54 $28.56 $28.54 $28.56 $28.56 961
2022-10-25 $28.51 $28.51 $28.50 $28.50 $28.50 7,872
2022-10-24 $28.35 $28.43 $28.35 $28.41 $28.41 7,262
2022-10-21 $28.31 $28.37 $28.29 $28.37 $28.37 1,264
2022-10-20 $28.30 $28.36 $28.23 $28.23 $28.23 36,654
2022-10-19 $28.34 $28.34 $28.34 $28.34 $28.34 78
2022-10-18 $28.50 $28.50 $28.50 $28.50 $28.50 239
2022-10-17 $28.38 $28.40 $28.38 $28.40 $28.40 286
2022-10-14 $28.37 $28.41 $28.24 $28.28 $28.28 9,120
2022-10-13 $28.11 $28.34 $28.11 $28.32 $28.32 20,386
2022-10-12 $28.37 $28.38 $28.36 $28.37 $28.37 17,549
2022-10-11 $28.36 $28.42 $28.34 $28.38 $28.38 15,933
2022-10-10 $28.50 $28.50 $28.35 $28.38 $28.38 7,537
2022-10-07 $28.57 $28.58 $28.46 $28.47 $28.47 3,077
2022-10-06 $28.67 $28.72 $28.62 $28.67 $28.67 5,553
2022-10-05 $28.60 $28.67 $28.58 $28.67 $28.67 13,516
2022-10-04 $28.84 $28.89 $28.72 $28.72 $28.72 6,817
2022-10-03 $28.66 $28.84 $28.64 $28.73 $28.73 142,926
2022-09-30 $28.62 $28.62 $28.28 $28.37 $28.37 3,381
2022-09-29 $28.51 $28.62 $28.51 $28.58 $28.58 1,787
2022-09-28 $28.47 $28.81 $28.47 $28.81 $28.81 2,825
2022-09-27 $28.44 $28.44 $28.00 $28.00 $28.00 1,094
2022-09-26 $28.91 $28.91 $28.49 $28.57 $28.57 17,920
2022-09-23 $28.98 $29.12 $28.98 $29.12 $29.12 4,178
2022-09-22 $29.23 $29.23 $28.99 $28.99 $28.99 15,068
2022-09-21 $29.53 $29.68 $29.53 $29.68 $29.68 194
2022-09-20 $29.25 $29.38 $29.25 $29.30 $29.30 1,105
2022-09-19 $29.54 $29.57 $29.54 $29.57 $29.57 618
2022-09-16 $29.50 $29.57 $29.50 $29.51 $29.51 4,731
2022-09-15 $29.67 $29.70 $29.65 $29.68 $29.68 5,879
2022-09-14 $29.74 $29.76 $29.74 $29.76 $29.76 231
2022-09-13 $29.51 $29.75 $29.51 $29.75 $29.75 1,814
2022-09-12 $29.94 $29.94 $29.68 $29.72 $29.72 1,022
2022-09-09 $29.85 $29.94 $29.85 $29.88 $29.88 2,354
2022-09-08 $30.01 $30.01 $29.90 $29.90 $29.90 3,747
2022-09-07 $29.89 $30.13 $29.89 $30.13 $30.13 34,519
2022-09-06 $30.09 $30.09 $29.74 $29.74 $29.74 1,140
2022-09-02 $30.32 $30.36 $30.31 $30.31 $30.31 989
2022-09-01 $30.28 $30.28 $30.21 $30.24 $30.24 4,894
2022-08-31 $30.49 $30.49 $30.36 $30.36 $30.36 1,581
2022-08-30 $30.53 $30.53 $30.52 $30.52 $30.52 221
2022-08-29 $30.56 $30.63 $30.56 $30.63 $30.63 125
2022-08-26 $30.77 $30.77 $30.68 $30.68 $30.68 254
2022-08-25 $30.69 $30.76 $30.69 $30.74 $30.74 926
2022-08-24 $30.62 $30.67 $30.62 $30.67 $30.67 603
2022-08-23 $30.69 $30.69 $30.69 $30.69 $30.69 168
2022-08-22 $30.66 $30.66 $30.66 $30.66 $30.66 422
2022-08-19 $30.67 $30.67 $30.67 $30.67 $30.67 32
2022-08-18 $30.65 $30.71 $30.65 $30.71 $30.71 394
2022-08-17 $30.61 $30.64 $30.61 $30.64 $30.64 654
2022-08-16 $30.74 $30.74 $30.63 $30.64 $30.64 672
2022-08-15 $30.69 $30.72 $30.69 $30.72 $30.72 5,759
2022-08-12 $30.69 $30.69 $30.66 $30.66 $30.66 1,636
2022-08-11 $30.59 $30.66 $30.59 $30.66 $30.66 400
2022-08-10 $30.75 $30.75 $30.63 $30.63 $30.63 13,608
2022-08-09 $30.64 $30.67 $30.64 $30.67 $30.67 344
2022-08-08 $30.61 $30.69 $30.61 $30.69 $30.69 5,806
2022-08-05 $30.58 $30.62 $30.58 $30.62 $30.62 8,441
2022-08-04 $30.80 $30.83 $30.80 $30.83 $30.83 504
2022-08-03 $30.75 $30.79 $30.75 $30.79 $30.79 3,414
2022-08-02 $30.89 $30.89 $30.72 $30.78 $30.78 77,365
2022-08-01 $31.02 $31.05 $30.94 $31.03 $31.03 10,430
2022-07-29 $30.96 $30.98 $30.90 $30.95 $30.95 735
2022-07-28 $30.80 $30.86 $30.78 $30.86 $30.86 5,266
2022-07-27 $30.33 $30.51 $30.33 $30.51 $30.51 2,058
2022-07-26 $30.41 $30.41 $30.36 $30.38 $30.38 861
2022-07-25 $30.33 $30.36 $30.30 $30.32 $30.32 2,167
2022-07-22 $30.44 $30.46 $30.39 $30.41 $30.41 8,407
2022-07-21 $30.19 $30.24 $30.19 $30.24 $30.24 1,161
2022-07-20 $30.04 $30.09 $29.99 $29.99 $29.99 4,787
2022-07-19 $30.13 $30.13 $30.10 $30.10 $30.10 14,432
2022-07-18 $30.10 $30.12 $30.10 $30.12 $30.12 420
2022-07-15 $30.08 $30.11 $30.08 $30.09 $30.09 155,733
2022-07-14 $30.01 $30.08 $30.01 $30.08 $30.08 2,568
2022-07-13 $30.15 $30.29 $30.13 $30.24 $30.24 7,793
2022-07-12 $30.14 $30.17 $30.14 $30.17 $30.17 293
2022-07-11 $30.20 $30.29 $30.20 $30.22 $30.22 5,295
2022-07-08 $30.23 $30.25 $30.23 $30.25 $30.25 3,620
2022-07-07 $30.33 $30.33 $30.21 $30.26 $30.26 3,309
2022-07-06 $30.50 $30.50 $30.25 $30.26 $30.26 10,291
2022-07-05 $30.51 $30.65 $30.33 $30.65 $30.65 4,032
2022-07-01 $30.69 $30.95 $30.66 $30.95 $30.95 71,968
2022-06-30 $30.72 $30.74 $30.65 $30.66 $30.66 2,911
2022-06-29 $30.75 $30.87 $30.75 $30.80 $30.80 3,665
2022-06-28 $31.26 $31.33 $30.87 $30.87 $30.87 914
2022-06-27 $31.14 $31.14 $31.06 $31.11 $31.11 10,397
2022-06-24 $31.04 $31.15 $31.03 $31.13 $31.13 5,547
2022-06-23 $30.71 $30.71 $30.40 $30.61 $30.61 2,309
2022-06-22 $30.42 $30.51 $30.35 $30.48 $30.48 5,395
2022-06-21 $30.26 $30.50 $30.26 $30.48 $30.48 3,922
2022-06-17 $30.00 $30.07 $29.97 $29.97 $29.97 1,821
2022-06-16 $30.15 $30.17 $30.08 $30.17 $30.17 1,503
2022-06-15 $30.68 $30.75 $30.53 $30.58 $30.58 39,150
2022-06-14 $30.45 $30.46 $30.45 $30.46 $30.46 747
2022-06-13 $30.80 $30.80 $30.68 $30.68 $30.68 578
2022-06-10 $31.45 $31.45 $31.45 $31.45 $31.45 288
2022-06-09 $32.16 $32.16 $31.84 $31.84 $31.84 1,457
2022-06-08 $32.34 $32.37 $32.30 $32.30 $32.30 375
2022-06-07 $32.24 $32.64 $32.24 $32.55 $32.55 6,357
2022-06-06 $32.50 $32.50 $32.41 $32.41 $32.41 306
2022-06-03 $32.43 $32.43 $32.40 $32.43 $32.43 762
2022-06-02 $32.35 $32.64 $32.35 $32.64 $32.64 3,113
2022-06-01 $32.47 $32.47 $32.08 $32.33 $32.33 6,380
2022-05-31 $32.50 $32.54 $32.38 $32.38 $32.38 1,365
2022-05-27 $32.38 $32.60 $32.38 $32.60 $32.60 2,194
2022-05-26 $32.22 $32.32 $32.20 $32.20 $32.20 4,294
2022-05-25 $31.69 $31.91 $31.67 $31.89 $31.89 3,928
2022-05-24 $31.46 $31.62 $31.25 $31.62 $31.62 1,221
2022-05-23 $31.41 $31.70 $31.41 $31.63 $31.63 9,396
2022-05-20 $31.45 $31.45 $30.99 $31.28 $31.28 741
2022-05-19 $31.08 $31.38 $31.04 $31.19 $31.19 3,468
2022-05-18 $31.91 $31.91 $31.17 $31.25 $31.25 20,184
2022-05-17 $32.04 $32.21 $31.95 $32.20 $32.20 4,291
2022-05-16 $31.79 $31.96 $31.66 $31.77 $31.77 2,087
2022-05-13 $31.46 $31.67 $31.43 $31.67 $31.67 4,002
2022-05-12 $31.11 $31.32 $30.79 $31.23 $31.23 51,570
2022-05-11 $31.07 $31.64 $31.07 $31.09 $31.09 10,155
2022-05-10 $31.69 $31.69 $30.75 $31.24 $31.24 44,002
2022-05-09 $31.57 $31.74 $31.07 $31.38 $31.38 133,228
2022-05-06 $31.96 $32.22 $31.64 $32.17 $32.17 92,853
2022-05-05 $32.68 $32.69 $32.13 $32.17 $32.17 4,478
2022-05-04 $32.26 $32.90 $32.23 $32.90 $32.90 7,459
2022-05-03 $32.33 $32.56 $32.31 $32.39 $32.39 62,376
2022-05-02 $30.40 $32.17 $30.40 $32.10 $32.10 18,460
2022-04-29 $32.70 $32.73 $31.88 $31.88 $31.88 2,729
2022-04-28 $32.42 $32.94 $32.42 $32.94 $32.94 1,153
2022-04-27 $31.98 $32.69 $31.98 $32.47 $32.47 5,048
2022-04-26 $32.74 $32.88 $31.20 $31.20 $31.20 12,563
2022-04-25 $32.62 $33.17 $32.44 $32.87 $32.87 141,963
2022-04-22 $33.32 $33.32 $33.03 $33.03 $33.03 2,563
2022-04-21 $34.14 $34.14 $33.83 $33.83 $33.83 1,585
2022-04-20 $34.22 $34.34 $34.19 $34.34 $34.34 4,394
2022-04-19 $34.00 $34.20 $34.00 $34.18 $34.18 6,192
2022-04-18 $33.85 $33.92 $33.78 $33.78 $33.78 4,695
2022-04-14 $33.95 $33.95 $33.79 $33.79 $33.79 2,113
2022-04-13 $33.84 $34.01 $33.73 $34.00 $34.00 49,174
2022-04-12 $34.12 $34.20 $33.74 $33.74 $33.74 4,918
2022-04-11 $34.06 $34.06 $33.80 $33.80 $33.80 9,160
2022-04-08 $34.10 $34.31 $34.07 $34.10 $34.10 21,834
2022-04-07 $34.07 $34.24 $34.07 $34.12 $34.12 2,653
2022-04-06 $34.10 $34.31 $34.10 $34.12 $34.12 8,415
2022-04-05 $34.69 $34.73 $34.50 $34.50 $34.50 3,362
2022-04-04 $35.16 $35.16 $34.67 $34.75 $34.75 14,522
2022-04-01 $34.57 $34.74 $34.57 $34.74 $34.74 2,813
2022-03-31 $35.25 $35.25 $34.54 $34.55 $34.55 8,606
2022-03-30 $35.06 $35.09 $35.05 $35.09 $35.09 2,830
2022-03-29 $34.86 $34.98 $34.77 $34.98 $34.98 22,119
2022-03-28 $34.92 $34.92 $34.78 $34.78 $34.78 7,592
2022-03-25 $35.80 $35.80 $35.05 $35.06 $35.06 15,260
2022-03-24 $35.36 $35.37 $35.36 $35.37 $35.37 863
2022-03-23 $35.04 $35.25 $35.02 $35.21 $35.21 11,414
2022-03-22 $35.03 $35.03 $34.89 $34.90 $34.90 8,817
2022-03-21 $35.30 $35.30 $35.05 $35.20 $35.20 2,267
2022-03-18 $35.29 $35.33 $35.22 $35.22 $35.22 2,736
2022-03-17 $35.44 $35.50 $35.15 $35.24 $35.24 5,901
2022-03-16 $35.04 $35.04 $35.04 $35.04 $35.04 240
2022-03-15 $35.31 $35.31 $35.10 $35.10 $35.10 1,551
2022-03-14 $35.47 $35.47 $35.47 $35.47 $35.47 715
2022-03-11 $35.65 $35.82 $35.65 $35.72 $35.72 2,223
2022-03-10 $35.98 $35.99 $35.93 $35.94 $35.94 4,178
2022-03-09 $35.90 $35.94 $35.90 $35.94 $35.94 903
2022-03-08 $36.25 $36.48 $36.21 $36.48 $36.48 2,934
2022-03-07 $36.02 $36.14 $35.94 $36.13 $36.13 4,160
2022-03-04 $35.89 $36.01 $35.41 $36.01 $36.01 34,286
2022-03-03 $35.58 $35.64 $35.54 $35.58 $35.58 5,845
2022-03-02 $35.55 $35.55 $35.39 $35.39 $35.39 13,366
2022-03-01 $35.60 $35.93 $35.60 $35.93 $35.93 161,313
2022-02-28 $35.30 $35.40 $35.25 $35.40 $35.40 2,085
2022-02-25 $35.04 $35.10 $35.04 $35.08 $35.08 520
2022-02-24 $34.97 $35.14 $34.97 $35.14 $35.14 959
2022-02-23 $35.50 $35.50 $35.29 $35.29 $35.29 8,189
2022-02-22 $35.28 $35.34 $35.26 $35.33 $35.33 12,616
2022-02-18 $35.26 $35.29 $35.20 $35.29 $35.29 13,026
2022-02-17 $35.21 $36.00 $35.21 $35.71 $35.71 53,308
2022-02-16 $34.69 $34.95 $34.69 $34.95 $34.95 17,079
2022-02-15 $34.63 $34.72 $34.41 $34.54 $34.54 4,545
2022-02-14 $34.78 $34.85 $34.78 $34.85 $34.85 3,391
2022-02-11 $34.44 $34.91 $34.44 $34.89 $34.89 10,382
2022-02-10 $34.50 $34.57 $34.26 $34.27 $34.27 7,857
2022-02-09 $34.49 $34.49 $34.39 $34.48 $34.48 3,275
2022-02-08 $34.42 $34.45 $34.36 $34.36 $34.36 7,235
2022-02-07 $34.18 $34.50 $34.18 $34.50 $34.50 22,638
2022-02-04 $34.22 $34.22 $34.19 $34.21 $34.21 795
2022-02-03 $34.29 $34.29 $34.27 $34.27 $34.27 782
2022-02-02 $34.31 $34.31 $34.22 $34.30 $34.30 2,243
2022-02-01 $34.23 $34.23 $34.01 $34.19 $34.19 2,315
2022-01-31 $33.69 $33.99 $33.67 $33.99 $33.99 5,255
2022-01-28 $32.70 $33.32 $31.26 $33.30 $33.30 66,446
2022-01-27 $33.45 $33.48 $32.72 $32.72 $32.72 3,671
2022-01-26 $33.30 $35.25 $31.88 $32.41 $32.41 40,703
2022-01-25 $33.17 $33.66 $33.06 $33.32 $33.32 7,373
2022-01-24 $33.10 $33.85 $32.00 $33.72 $33.72 76,645
2022-01-21 $33.85 $33.90 $33.54 $33.54 $33.54 200,157
2022-01-20 $34.75 $34.76 $33.90 $33.96 $33.96 7,225
2022-01-19 $34.73 $34.73 $34.42 $34.42 $34.42 3,982
2022-01-18 $34.86 $34.94 $34.56 $34.58 $34.58 6,043
2022-01-14 $35.17 $35.29 $35.17 $35.29 $35.29 625
2022-01-13 $36.00 $36.05 $35.68 $35.69 $35.69 5,200
2022-01-12 $36.11 $37.03 $35.92 $36.44 $36.44 15,070
2022-01-11 $35.55 $35.82 $35.49 $35.82 $35.82 3,411
2022-01-10 $35.21 $35.46 $35.07 $35.46 $35.46 3,379
2022-01-07 $35.74 $35.88 $35.71 $35.71 $35.71 3,347
2022-01-06 $36.10 $36.36 $36.10 $36.22 $36.22 1,363
2022-01-05 $36.98 $36.98 $36.26 $36.26 $36.26 10,594
2022-01-04 $37.23 $37.26 $37.13 $37.14 $37.14 5,387
2022-01-03 $37.06 $37.11 $36.97 $37.02 $37.02 30,763
2021-12-31 $37.00 $37.01 $36.88 $36.88 $36.88 9,419
2021-12-30 $37.25 $37.25 $37.04 $37.04 $37.04 5,638
2021-12-29 $37.30 $37.30 $37.18 $37.28 $37.17 9,294
2021-12-28 $37.40 $37.40 $37.29 $37.29 $37.18 473
2021-12-27 $37.19 $37.31 $37.10 $37.31 $37.20 3,770
2021-12-23 $36.75 $36.98 $36.75 $36.97 $36.86 4,000
2021-12-22 $36.43 $36.69 $36.43 $36.69 $36.58 4,631
2021-12-21 $35.92 $36.31 $35.92 $36.31 $36.20 1,425
2021-12-20 $36.10 $36.10 $35.50 $35.66 $35.55 15,299
2021-12-17 $36.61 $36.61 $36.05 $36.26 $36.15 1,366
2021-12-16 $36.80 $36.80 $36.54 $36.54 $36.43 530
2021-12-15 $36.22 $36.84 $36.22 $36.82 $36.71 1,046
2021-12-14 $36.01 $36.45 $36.01 $36.35 $36.24 3,455
2021-12-13 $37.02 $37.05 $36.51 $36.51 $36.40 3,362
2021-12-10 $36.73 $36.84 $36.73 $36.84 $36.73 1,617
2021-12-09 $36.88 $36.88 $36.74 $36.74 $36.63 1,331
2021-12-08 $36.96 $37.07 $36.90 $37.05 $36.94 6,035
2021-12-07 $36.84 $36.98 $36.84 $36.94 $36.83 35,893
2021-12-06 $35.83 $36.18 $35.70 $36.15 $36.04 3,493
2021-12-03 $35.70 $35.73 $35.61 $35.73 $35.62 4,909
2021-12-02 $36.14 $36.39 $36.14 $36.29 $36.18 587
2021-12-01 $36.60 $36.77 $35.61 $35.61 $35.50 11,663
2021-11-30 $36.47 $36.56 $36.06 $36.06 $35.95 10,302
2021-11-29 $36.67 $36.99 $36.67 $36.81 $36.70 11,111
2021-11-26 $37.10 $37.10 $36.41 $36.56 $36.45 14,475
2021-11-24 $37.53 $37.55 $37.39 $37.50 $37.38 5,692
2021-11-23 $37.69 $37.69 $37.69 $37.69 $37.57 220
2021-11-22 $37.66 $37.73 $37.60 $37.69 $37.57 3,228
2021-11-19 $37.51 $37.52 $37.37 $37.43 $37.32 2,242
2021-11-18 $37.46 $37.50 $37.46 $37.50 $37.39 1,051
2021-11-17 $37.56 $37.56 $37.52 $37.55 $37.44 1,346
2021-11-16 $37.79 $37.86 $37.77 $37.77 $37.66 3,702
2021-11-15 $37.74 $37.74 $37.62 $37.67 $37.55 2,252
2021-11-12 $37.07 $37.74 $37.07 $37.72 $37.61 3,571
2021-11-11 $37.52 $37.68 $37.52 $37.64 $37.52 4,277
2021-11-10 $37.49 $37.50 $37.49 $37.50 $37.39 468
2021-11-09 $37.96 $37.96 $37.74 $37.79 $37.68 5,086
2021-11-08 $38.07 $38.07 $37.94 $37.96 $37.84 4,617
2021-11-05 $37.98 $38.04 $37.94 $37.94 $37.83 2,662
2021-11-04 $37.78 $37.78 $37.57 $37.67 $37.55 10,647
2021-11-03 $37.53 $37.78 $36.80 $37.75 $37.64 42,864
2021-11-02 $37.28 $37.37 $37.28 $37.35 $37.24 16,276
2021-11-01 $36.92 $37.13 $36.92 $37.13 $37.02 6,886
2021-10-29 $36.78 $37.01 $36.78 $37.01 $36.90 12,049
2021-10-28 $36.68 $36.89 $36.68 $36.89 $36.78 1,509
2021-10-27 $36.66 $36.77 $36.58 $36.59 $36.48 9,291
2021-10-26 $36.88 $36.92 $36.62 $36.66 $36.55 9,183
2021-10-25 $36.49 $36.68 $36.49 $36.58 $36.47 6,915
2021-10-22 $36.65 $36.67 $36.41 $36.41 $36.31 2,908
2021-10-21 $36.44 $36.56 $36.38 $36.56 $36.45 2,892
2021-10-20 $36.36 $36.42 $36.26 $36.31 $36.20 4,369
2021-10-19 $36.23 $36.39 $36.23 $36.35 $36.24 11,277
2021-10-18 $36.00 $36.12 $36.00 $36.12 $36.01 2,766
2021-10-15 $35.74 $35.86 $35.74 $35.86 $35.75 24,791
2021-10-14 $35.64 $35.68 $35.61 $35.67 $35.57 7,226
2021-10-13 $34.97 $35.08 $34.91 $35.03 $34.93 13,253
2021-10-12 $35.05 $35.05 $34.81 $34.81 $34.71 698
2021-10-11 $35.20 $35.26 $34.90 $34.90 $34.79 458
2021-10-08 $35.23 $35.26 $35.08 $35.08 $34.98 7,117
2021-10-07 $35.30 $35.54 $35.26 $35.26 $35.16 4,507
2021-10-06 $34.60 $34.94 $34.60 $34.94 $34.83 167,484
2021-10-05 $34.79 $34.96 $34.79 $34.84 $34.73 4,723
2021-10-04 $34.81 $34.81 $34.34 $34.46 $34.35 188,321
2021-10-01 $34.65 $34.97 $34.52 $34.97 $34.87 3,275
2021-09-30 $35.05 $35.05 $34.75 $34.75 $34.64 4,681
2021-09-29 $35.42 $35.42 $35.30 $35.31 $35.20 2,857
2021-09-28 $35.41 $35.46 $35.26 $35.33 $35.22 3,588
2021-09-27 $35.97 $36.12 $35.97 $36.03 $35.92 5,800
2021-09-24 $35.88 $36.05 $35.88 $36.04 $35.93 8,238
2021-09-23 $35.92 $36.14 $35.92 $36.08 $35.97 10,843
2021-09-22 $35.45 $35.84 $35.45 $35.77 $35.66 24,511
2021-09-21 $35.52 $35.52 $35.36 $35.41 $35.31 4,394
2021-09-20 $35.43 $35.43 $35.05 $35.35 $35.25 3,044
2021-09-17 $35.97 $35.97 $35.91 $35.91 $35.80 913
2021-09-16 $35.95 $36.12 $35.95 $36.11 $36.01 4,096
2021-09-15 $35.67 $35.97 $35.63 $35.96 $35.86 1,120
2021-09-14 $35.76 $35.76 $35.63 $35.63 $35.53 382
2021-09-13 $35.76 $35.76 $35.76 $35.76 $35.65 143
2021-09-10 $36.28 $36.28 $35.89 $35.89 $35.72 1,350
2021-09-09 $36.26 $36.29 $36.12 $36.15 $35.98 5,599
2021-09-08 $36.17 $36.17 $36.12 $36.12 $35.95 3,505
2021-09-07 $36.37 $36.37 $36.28 $36.28 $36.11 1,564
2021-09-03 $36.34 $36.44 $36.34 $36.41 $36.24 13,072
2021-09-02 $36.46 $36.53 $36.38 $36.38 $36.22 6,387
2021-09-01 $36.46 $36.46 $36.44 $36.44 $36.27 809
2021-08-31 $36.32 $36.34 $36.27 $36.34 $36.17 2,389
2021-08-30 $36.33 $36.55 $36.33 $36.45 $36.28 5,107
2021-08-27 $36.11 $36.39 $36.11 $36.33 $36.16 2,812
2021-08-26 $36.13 $36.17 $36.07 $36.07 $35.91 7,634
2021-08-25 $36.25 $36.43 $36.25 $36.37 $36.20 25,452
2021-08-24 $36.13 $36.29 $36.12 $36.25 $36.08 1,346
2021-08-23 $35.73 $35.97 $35.73 $35.96 $35.79 2,891
2021-08-20 $35.49 $35.65 $35.49 $35.62 $35.45 3,640
2021-08-19 $35.35 $35.35 $35.32 $35.32 $35.15 4,017
2021-08-18 $35.59 $35.63 $35.32 $35.32 $35.16 3,633
2021-08-17 $35.70 $35.70 $35.49 $35.56 $35.39 4,152
2021-08-16 $35.85 $36.01 $35.79 $36.01 $35.85 4,752
2021-08-13 $36.15 $36.15 $35.98 $35.98 $35.81 411
2021-08-12 $36.08 $36.08 $35.99 $36.07 $35.91 1,164
2021-08-11 $35.99 $36.10 $35.99 $36.10 $35.93 880
2021-08-10 $35.97 $36.05 $35.97 $35.98 $35.82 7,909
2021-08-09 $35.86 $35.87 $35.80 $35.80 $35.63 1,734
2021-08-06 $35.86 $35.97 $35.82 $35.82 $35.65 1,234
2021-08-05 $35.63 $35.91 $35.63 $35.87 $35.71 7,725
2021-08-04 $35.79 $35.81 $35.67 $35.67 $35.51 12,018
2021-08-03 $35.61 $35.92 $35.60 $35.92 $35.76 29,314
2021-08-02 $35.87 $35.91 $35.71 $35.71 $35.54 5,434
2021-07-30 $36.09 $36.10 $35.76 $35.76 $35.60 1,522
2021-07-29 $35.85 $36.08 $35.85 $35.97 $35.81 2,589
2021-07-28 $35.71 $35.72 $35.56 $35.65 $35.48 8,932
2021-07-27 $35.47 $35.63 $35.47 $35.63 $35.47 773
2021-07-26 $35.78 $35.84 $35.74 $35.84 $35.68 3,226
2021-07-23 $35.47 $35.71 $35.47 $35.70 $35.54 3,910
2021-07-22 $35.44 $35.52 $35.38 $35.44 $35.27 618
2021-07-21 $35.39 $35.70 $35.39 $35.65 $35.48 7,944
2021-07-20 $34.98 $35.36 $34.98 $35.27 $35.10 17,165
2021-07-19 $34.90 $34.90 $34.34 $34.50 $34.34 5,877
2021-07-16 $35.05 $35.05 $35.05 $35.05 $34.88 135
2021-07-15 $35.35 $35.54 $35.35 $35.40 $35.24 5,215
2021-07-14 $35.67 $35.68 $35.58 $35.58 $35.41 1,755
2021-07-13 $35.96 $35.96 $35.72 $35.72 $35.55 11,172
2021-07-12 $36.04 $36.13 $36.04 $36.13 $35.97 1,255
2021-07-09 $35.52 $36.05 $35.52 $36.05 $35.89 463
2021-07-08 $35.17 $35.46 $35.11 $35.35 $35.19 2,387
2021-07-07 $35.69 $35.75 $35.62 $35.66 $35.50 2,722
2021-07-06 $35.56 $35.75 $35.56 $35.75 $35.59 4,499
2021-07-02 $36.05 $36.17 $35.92 $36.14 $35.98 1,313,644
2021-07-01 $35.96 $36.05 $35.95 $36.04 $35.88 49,769
2021-06-30 $35.80 $35.87 $35.80 $35.86 $35.69 9,019
2021-06-29 $35.87 $35.87 $35.78 $35.84 $35.67 47,410
2021-06-28 $35.63 $35.76 $35.63 $35.75 $35.59 4,551
2021-06-25 $35.65 $35.68 $35.61 $35.66 $35.50 10,286
2021-06-24 $35.40 $35.61 $35.40 $35.59 $35.42 14,761
2021-06-23 $35.41 $35.44 $35.34 $35.35 $35.19 5,590
2021-06-22 $35.32 $35.49 $35.31 $35.43 $35.27 68,317
2021-06-21 $35.12 $35.24 $35.12 $35.21 $35.05 792
2021-06-18 $34.86 $34.95 $34.78 $34.82 $34.66 1,309
2021-06-17 $34.91 $35.12 $34.91 $35.07 $34.91 1,043
2021-06-16 $35.21 $35.21 $34.97 $35.13 $34.97 7,260
2021-06-15 $35.30 $35.34 $35.18 $35.31 $35.15 5,629
2021-06-14 $35.36 $35.36 $35.19 $35.28 $35.12 1,554
2021-06-11 $35.27 $35.35 $35.27 $35.35 $35.18 2,395
2021-06-10 $35.16 $35.23 $35.08 $35.20 $35.03 2,898
2021-06-09 $35.29 $35.30 $35.21 $35.21 $35.05 2,621
2021-06-08 $35.32 $35.42 $35.21 $35.38 $35.22 2,940
2021-06-07 $35.17 $35.23 $35.17 $35.23 $35.06 533
2021-06-04 $35.14 $35.22 $35.05 $35.22 $35.05 1,964
2021-06-03 $35.01 $35.02 $34.92 $34.96 $34.80 5,344
2021-06-02 $35.37 $35.37 $35.18 $35.21 $35.05 32,122
2021-06-01 $35.31 $35.37 $35.31 $35.36 $35.20 8,502
2021-05-28 $35.35 $35.35 $35.10 $35.17 $35.01 8,633
2021-05-27 $35.10 $35.10 $35.01 $35.09 $34.93 5,020
2021-05-26 $34.90 $34.96 $34.88 $34.96 $34.80 7,425
2021-05-25 $34.73 $34.73 $34.73 $34.73 $34.57 144
2021-05-24 $34.90 $35.03 $34.90 $34.95 $34.79 14,410
2021-05-21 $34.68 $34.87 $34.68 $34.76 $34.60 7,350
2021-05-20 $34.56 $34.69 $34.56 $34.69 $34.53 1,413
2021-05-19 $34.14 $34.52 $34.03 $34.52 $34.36 30,369
2021-05-18 $34.96 $34.97 $34.64 $34.64 $34.48 3,545
2021-05-17 $34.84 $34.84 $34.84 $34.84 $34.68 314
2021-05-14 $34.82 $34.99 $34.82 $34.99 $34.83 321
2021-05-13 $34.32 $34.47 $34.09 $34.47 $34.31 10,067
2021-05-12 $34.64 $34.65 $33.90 $33.90 $33.74 37,909
2021-05-11 $34.56 $34.83 $34.56 $34.77 $34.61 19,846
2021-05-10 $35.33 $35.33 $34.98 $34.98 $34.82 8,488
2021-05-07 $35.18 $35.35 $35.18 $35.35 $35.19 6,883
2021-05-06 $34.95 $35.11 $34.77 $35.11 $34.95 3,295
2021-05-05 $34.80 $34.97 $34.77 $34.90 $34.74 9,900
2021-05-04 $34.57 $34.90 $34.51 $34.90 $34.74 67,268
2021-05-03 $34.66 $34.94 $34.66 $34.86 $34.70 111,839
2021-04-30 $34.86 $34.86 $34.63 $34.66 $34.50 17,536
2021-04-29 $34.88 $35.07 $34.81 $35.03 $34.87 8,019
2021-04-28 $34.78 $34.91 $34.75 $34.83 $34.67 10,197
2021-04-27 $34.72 $34.82 $34.70 $34.82 $34.65 21,801
2021-04-26 $34.84 $34.86 $34.73 $34.76 $34.60 9,472
2021-04-23 $33.84 $34.64 $33.84 $34.54 $34.38 7,463
2021-04-22 $34.30 $34.33 $34.04 $34.04 $33.88 4,541
2021-04-21 $34.10 $34.34 $34.09 $34.34 $34.18 2,985
2021-04-20 $34.62 $34.62 $33.92 $34.03 $33.87 5,478
2021-04-19 $34.28 $34.58 $34.28 $34.44 $34.28 7,262
2021-04-16 $34.51 $34.57 $34.46 $34.56 $34.40 1,321
2021-04-15 $34.31 $34.43 $34.30 $34.42 $34.26 7,284
2021-04-14 $34.42 $34.53 $34.32 $34.37 $34.21 7,510
2021-04-13 $34.08 $34.18 $34.07 $34.15 $34.00 1,469
2021-04-12 $34.14 $34.24 $34.11 $34.20 $34.04 6,150
2021-04-09 $34.00 $34.17 $34.00 $34.16 $34.00 9,816
2021-04-08 $33.92 $34.08 $33.92 $34.01 $33.86 4,624
2021-04-07 $34.16 $34.16 $33.98 $33.98 $33.82 4,121
2021-04-06 $33.86 $34.16 $33.86 $34.05 $33.89 16,561
2021-04-05 $34.49 $34.49 $34.02 $34.23 $34.08 109,027
2021-04-01 $33.75 $34.10 $33.75 $33.91 $33.75 588,561
2021-03-31 $33.22 $33.61 $33.22 $33.49 $33.33 17,753
2021-03-30 $32.79 $32.85 $32.74 $32.78 $32.63 7,414
2021-03-29 $32.69 $32.69 $32.40 $32.64 $32.49 2,810
2021-03-26 $32.64 $32.81 $32.27 $32.81 $32.66 19,425
2021-03-25 $32.41 $32.64 $32.21 $32.64 $32.49 15,525
2021-03-24 $33.21 $33.25 $32.59 $32.59 $32.44 13,057
2021-03-23 $33.64 $33.75 $33.43 $33.44 $33.28 7,747
2021-03-22 $33.66 $34.05 $33.66 $33.87 $33.71 7,232
2021-03-19 $33.21 $33.60 $33.21 $33.55 $33.39 10,072
2021-03-18 $33.66 $33.74 $33.14 $33.24 $33.09 3,905
2021-03-17 $33.56 $34.45 $33.56 $34.26 $34.10 10,210
2021-03-16 $34.63 $34.63 $34.06 $34.18 $34.02 5,270
2021-03-15 $34.05 $34.45 $34.05 $34.45 $34.29 11,157
2021-03-12 $33.63 $34.03 $33.63 $34.02 $33.86 8,643
2021-03-11 $33.92 $34.42 $33.92 $34.40 $34.24 5,988
2021-03-10 $33.80 $33.86 $33.32 $33.36 $33.20 13,007
2021-03-09 $33.24 $33.59 $33.11 $33.40 $33.24 24,074
2021-03-08 $32.96 $32.97 $31.96 $31.96 $31.81 19,232
2021-03-05 $32.69 $32.94 $31.53 $32.94 $32.78 14,252
2021-03-04 $33.68 $33.73 $32.41 $32.81 $32.66 24,300
2021-03-03 $35.02 $35.02 $33.83 $33.88 $33.72 10,321
2021-03-02 $35.54 $35.55 $34.99 $35.01 $34.84 18,398
2021-03-01 $35.04 $35.56 $35.00 $35.54 $35.37 36,973
2021-02-26 $34.29 $34.82 $33.94 $34.47 $34.31 31,131
2021-02-25 $35.67 $35.67 $34.11 $34.33 $34.17 16,468
2021-02-24 $35.30 $35.62 $34.88 $35.59 $35.42 38,586
2021-02-23 $35.41 $35.46 $33.96 $35.35 $35.18 50,551
2021-02-22 $36.53 $36.53 $35.74 $35.74 $35.57 16,849
2021-02-19 $36.97 $36.97 $36.70 $36.78 $36.61 5,867
2021-02-18 $36.44 $36.62 $36.06 $36.51 $36.34 18,483
2021-02-17 $37.08 $37.08 $36.35 $36.87 $36.70 25,610
2021-02-16 $37.37 $37.45 $36.91 $37.08 $36.90 28,634
2021-02-12 $36.84 $37.27 $36.76 $37.27 $37.09 11,120
2021-02-11 $36.89 $37.06 $36.82 $36.89 $36.71 27,963
2021-02-10 $36.97 $37.08 $36.28 $36.62 $36.45 13,197
2021-02-09 $36.51 $36.92 $36.51 $36.84 $36.67 10,540
2021-02-08 $36.49 $36.61 $36.43 $36.51 $36.34 18,034
2021-02-05 $35.92 $36.14 $35.92 $36.09 $35.92 6,345
2021-02-04 $35.50 $35.74 $35.50 $35.74 $35.57 15,362
2021-02-03 $35.45 $35.59 $35.35 $35.39 $35.22 10,078
2021-02-02 $35.34 $35.45 $35.28 $35.37 $35.20 132,229
2021-02-01 $34.64 $35.02 $34.45 $35.02 $34.85 36,776
2021-01-29 $34.40 $34.55 $34.05 $34.05 $33.89 11,297
2021-01-28 $34.45 $34.89 $34.45 $34.69 $34.53 45,506
2021-01-27 $35.12 $35.12 $34.29 $34.30 $34.14 44,804
2021-01-26 $35.46 $35.50 $35.28 $35.30 $35.14 26,841
2021-01-25 $35.69 $35.90 $35.20 $35.55 $35.38 32,990
2021-01-22 $35.65 $35.69 $35.56 $35.69 $35.52 6,051
2021-01-21 $35.82 $35.88 $35.76 $35.88 $35.71 9,650
2021-01-20 $35.81 $36.02 $35.78 $35.87 $35.70 14,424
2021-01-19 $35.48 $35.70 $35.47 $35.69 $35.52 74,031
2021-01-15 $35.39 $35.39 $35.03 $35.11 $34.94 66,328
2021-01-14 $34.95 $35.76 $34.95 $35.61 $35.44 14,472
2021-01-13 $35.34 $35.40 $35.12 $35.16 $34.99 76,621
2021-01-12 $35.18 $35.43 $35.18 $35.32 $35.15 24,241
2021-01-11 $34.77 $35.12 $34.68 $34.99 $34.83 30,999
2021-01-08 $35.09 $35.11 $34.66 $34.85 $34.69 66,852
2021-01-07 $34.80 $34.90 $34.55 $34.86 $34.70 123,852
2021-01-06 $33.72 $34.59 $33.72 $34.29 $34.13 273,622
2021-01-05 $33.45 $33.77 $33.45 $33.72 $33.56 74,817
2021-01-04 $33.53 $33.78 $33.08 $33.28 $33.13 106,515
2020-12-31 $33.35 $33.39 $33.22 $33.35 $33.19 34,997
2020-12-30 $33.19 $33.36 $33.19 $33.33 $33.17 80,992
2020-12-29 $33.28 $33.32 $32.96 $33.16 $32.84 41,350
2020-12-28 $33.30 $33.37 $33.18 $33.20 $32.88 19,908
2020-12-24 $33.11 $33.11 $33.02 $33.08 $32.77 17,767
2020-12-23 $33.04 $33.13 $33.01 $33.01 $32.69 8,785
2020-12-22 $32.93 $33.01 $32.79 $32.96 $32.65 11,228
2020-12-21 $32.67 $32.98 $32.59 $32.95 $32.63 24,800
2020-12-18 $33.25 $33.32 $33.05 $33.11 $32.79 48,500
2020-12-17 $33.17 $33.25 $33.16 $33.25 $32.93 21,394
2020-12-16 $33.12 $33.19 $33.08 $33.17 $32.85 7,422
2020-12-15 $33.00 $33.15 $33.00 $33.13 $32.82 7,567
2020-12-14 $32.96 $32.96 $32.71 $32.71 $32.40 31,216
2020-12-11 $32.59 $32.71 $32.46 $32.58 $32.27 7,666
2020-12-10 $32.66 $32.88 $32.66 $32.86 $32.55 5,762
2020-12-09 $33.33 $33.33 $32.60 $32.70 $32.39 49,249
2020-12-08 $33.07 $33.29 $33.06 $33.23 $32.91 2,022
2020-12-07 $32.92 $33.16 $32.92 $33.14 $32.82 9,320
2020-12-04 $32.79 $33.07 $32.79 $33.07 $32.76 10,112
2020-12-03 $32.46 $32.65 $32.45 $32.48 $32.17 23,282
2020-12-02 $32.24 $32.48 $32.17 $32.39 $32.08 52,259
2020-12-01 $32.11 $32.55 $32.11 $32.45 $32.14 14,635
2020-11-30 $32.14 $32.14 $31.82 $32.06 $31.75 19,596
2020-11-27 $32.05 $32.10 $31.96 $31.97 $31.67 1,661
2020-11-25 $31.82 $31.92 $31.76 $31.83 $31.53 14,842
2020-11-24 $31.50 $31.79 $31.40 $31.74 $31.44 6,738
2020-11-23 $31.36 $31.41 $31.23 $31.39 $31.09 11,713
2020-11-20 $31.49 $31.62 $31.42 $31.42 $31.12 11,555
2020-11-19 $31.50 $31.63 $31.47 $31.63 $31.33 8,050
2020-11-18 $31.52 $31.72 $31.34 $31.34 $31.04 15,455
2020-11-17 $31.67 $31.73 $31.63 $31.66 $31.36 8,273
2020-11-16 $31.44 $31.74 $31.43 $31.65 $31.35 28,279
2020-11-13 $31.28 $31.48 $31.28 $31.48 $31.18 4,092
2020-11-12 $31.52 $31.52 $31.14 $31.24 $30.95 21,157
2020-11-11 $31.31 $31.49 $31.25 $31.45 $31.15 275,438
2020-11-10 $31.08 $31.22 $30.87 $30.98 $30.68 29,751
2020-11-09 $32.38 $32.38 $31.41 $31.41 $31.11 27,118
2020-11-06 $31.60 $31.71 $31.60 $31.66 $31.36 5,033
2020-11-05 $31.53 $31.73 $31.48 $31.64 $31.34 9,779
2020-11-04 $30.75 $31.16 $30.74 $30.97 $30.67 73,900
2020-11-03 $29.58 $29.97 $29.58 $29.95 $29.66 8,901
2020-11-02 $29.47 $29.72 $29.27 $29.45 $29.17 32,398
2020-10-30 $29.95 $29.95 $29.20 $29.38 $29.10 29,607
2020-10-29 $30.08 $30.36 $30.08 $30.29 $30.00 11,073
2020-10-28 $30.46 $30.46 $29.85 $29.86 $29.58 13,485
2020-10-27 $30.84 $30.86 $30.76 $30.84 $30.55 6,027
2020-10-26 $30.68 $30.99 $30.33 $30.59 $30.30 30,599
2020-10-23 $30.80 $31.04 $30.69 $31.03 $30.73 23,282
2020-10-22 $30.66 $30.97 $30.66 $30.91 $30.62 11,552
2020-10-21 $31.15 $31.22 $30.87 $30.87 $30.58 26,925
2020-10-20 $31.27 $31.28 $31.00 $31.07 $30.78 7,369
2020-10-19 $31.68 $31.71 $31.03 $31.09 $30.79 37,583
2020-10-16 $31.90 $31.90 $31.39 $31.39 $31.09 6,235
2020-10-15 $31.47 $31.52 $31.20 $31.52 $31.22 84,764
2020-10-14 $31.81 $33.43 $31.76 $31.83 $31.53 226,461
2020-10-13 $31.90 $31.90 $31.55 $31.64 $31.34 48,954
2020-10-12 $32.20 $32.20 $31.99 $32.04 $31.74 15,007
2020-10-09 $31.69 $32.16 $31.69 $32.12 $31.81 39,215
2020-10-08 $31.80 $31.80 $31.46 $31.63 $31.33 14,908
2020-10-07 $31.45 $31.52 $31.36 $31.45 $31.15 17,514
2020-10-06 $31.87 $31.99 $31.46 $31.46 $31.16 22,153
2020-10-05 $31.74 $32.00 $31.74 $31.87 $31.57 46,934
2020-10-02 $32.02 $32.05 $31.85 $31.88 $31.58 565,610
2020-10-01 $32.21 $32.35 $32.18 $32.34 $32.03 24,842
2020-09-30 $31.85 $32.12 $31.85 $31.91 $31.60 13,524
2020-09-29 $31.82 $31.87 $31.76 $31.82 $31.52 6,147
2020-09-28 $31.69 $31.82 $31.52 $31.78 $31.48 9,393
2020-09-25 $30.80 $31.37 $30.73 $31.37 $31.07 18,132
2020-09-24 $30.35 $30.90 $30.35 $30.79 $30.50 232,826
2020-09-23 $31.50 $31.50 $30.65 $30.69 $30.40 23,630
2020-09-22 $31.54 $31.60 $31.15 $31.58 $31.28 10,309
2020-09-21 $30.32 $31.21 $30.32 $31.21 $30.91 8,627
2020-09-18 $31.21 $31.23 $30.90 $31.10 $30.80 2,303
2020-09-17 $31.29 $31.31 $31.02 $31.19 $30.89 16,319
2020-09-16 $31.99 $32.02 $31.62 $31.62 $31.32 18,890
2020-09-15 $31.84 $31.97 $31.77 $31.85 $31.54 16,348
2020-09-14 $31.18 $31.49 $31.15 $31.41 $31.11 16,014
2020-09-11 $31.09 $31.16 $30.50 $30.73 $30.44 10,483
2020-09-10 $31.68 $31.75 $30.79 $30.97 $30.67 14,041
2020-09-09 $31.00 $31.43 $31.00 $31.35 $31.05 17,114
2020-09-08 $30.76 $31.16 $30.38 $30.55 $30.25 26,864
2020-09-04 $32.04 $32.21 $30.46 $31.66 $31.35 46,350
2020-09-03 $33.60 $33.60 $31.99 $32.13 $31.82 46,560
2020-09-02 $33.63 $33.80 $33.27 $33.78 $33.46 17,746
2020-09-01 $33.23 $33.53 $33.17 $33.50 $33.17 11,962
2020-08-31 $33.11 $33.13 $32.88 $33.11 $32.79 173,151
2020-08-28 $32.98 $33.02 $32.84 $32.98 $32.66 22,013
2020-08-27 $33.12 $33.12 $32.65 $32.81 $32.49 12,459
2020-08-26 $32.69 $32.99 $32.68 $32.99 $32.67 12,822
2020-08-25 $32.49 $32.57 $32.32 $32.54 $32.22 13,110
2020-08-24 $32.63 $32.63 $32.28 $32.44 $32.12 6,473
2020-08-21 $32.12 $32.29 $32.12 $32.26 $31.95 2,170
2020-08-20 $31.84 $32.18 $31.84 $32.18 $31.86 15,601
2020-08-19 $32.24 $32.24 $31.93 $31.94 $31.63 18,065
2020-08-18 $32.23 $32.23 $31.91 $32.07 $31.76 7,064
2020-08-17 $32.26 $32.87 $31.65 $31.82 $31.51 5,333
2020-08-14 $31.49 $31.51 $31.41 $31.46 $31.16 2,135
2020-08-13 $31.64 $31.81 $31.53 $31.57 $31.26 10,158
2020-08-12 $31.35 $31.46 $31.31 $31.42 $31.11 4,348
2020-08-11 $31.38 $31.51 $31.02 $31.03 $30.73 10,580
2020-08-10 $31.84 $31.84 $31.24 $31.47 $31.16 33,206
2020-08-07 $33.34 $33.35 $31.39 $31.61 $31.30 26,915
2020-08-06 $31.51 $31.78 $31.41 $31.76 $31.45 9,601
2020-08-05 $31.23 $31.51 $31.23 $31.51 $31.20 17,893
2020-08-04 $31.10 $31.21 $30.99 $31.07 $30.77 13,462
2020-08-03 $30.96 $31.12 $30.91 $31.05 $30.75 14,663
2020-07-31 $30.32 $30.52 $30.12 $30.52 $30.22 8,491
2020-07-30 $29.74 $30.17 $29.67 $30.07 $29.78 7,954
2020-07-29 $29.59 $29.89 $29.59 $29.85 $29.56 4,485
2020-07-28 $29.50 $29.70 $29.44 $29.44 $29.15 16,320
2020-07-27 $29.28 $29.64 $29.28 $29.60 $29.31 8,228
2020-07-24 $29.06 $29.30 $28.86 $29.18 $28.90 17,172
2020-07-23 $29.97 $29.97 $29.23 $29.39 $29.11 32,656
2020-07-22 $29.75 $29.94 $29.75 $29.91 $29.62 3,261
2020-07-21 $29.96 $29.99 $29.77 $29.77 $29.48 7,246
2020-07-20 $29.49 $30.04 $29.48 $30.02 $29.73 31,365
2020-07-17 $29.37 $29.37 $29.23 $29.37 $29.08 14,651
2020-07-16 $29.38 $29.38 $29.13 $29.29 $29.01 13,926
2020-07-15 $29.65 $29.65 $29.19 $29.44 $29.15 10,100
2020-07-14 $28.90 $29.19 $28.59 $29.19 $28.91 8,535
2020-07-13 $29.91 $30.03 $28.92 $28.97 $28.69 257,594
2020-07-10 $29.40 $29.69 $29.40 $29.69 $29.40 14,698
2020-07-09 $29.59 $29.59 $29.15 $29.56 $29.27 13,200
2020-07-08 $29.34 $29.44 $29.07 $29.44 $29.15 2,900
2020-07-07 $29.19 $29.40 $29.02 $29.02 $28.74 4,150
2020-07-06 $29.14 $29.31 $29.03 $29.19 $28.91 15,945
2020-07-02 $28.54 $28.87 $28.54 $28.74 $28.46 34,401
2020-07-01 $28.59 $28.59 $28.40 $28.43 $28.15 13,600
2020-06-30 $28.33 $28.53 $28.23 $28.53 $28.25 7,734
2020-06-29 $27.75 $27.94 $27.62 $27.89 $27.62 4,134
2020-06-26 $28.15 $28.15 $27.71 $27.71 $27.44 12,461
2020-06-25 $27.90 $28.30 $27.83 $28.21 $27.94 8,262
2020-06-24 $28.45 $28.45 $27.89 $27.99 $27.72 18,113
2020-06-23 $28.53 $28.73 $28.53 $28.55 $28.27 6,652
2020-06-22 $28.31 $28.41 $28.04 $28.38 $28.11 28,654
2020-06-19 $28.57 $28.58 $28.21 $28.23 $27.95 5,092
2020-06-18 $28.39 $28.39 $28.15 $28.32 $28.05 47,749
2020-06-17 $28.51 $28.51 $28.27 $28.27 $28.00 10,750
2020-06-16 $28.32 $28.50 $28.01 $28.20 $27.92 25,820
2020-06-15 $27.23 $27.86 $27.05 $27.85 $27.58 16,069
2020-06-12 $28.06 $28.06 $27.14 $27.65 $27.33 19,986
2020-06-11 $28.30 $28.30 $27.29 $27.29 $26.97 31,885
2020-06-10 $28.74 $28.91 $28.66 $28.75 $28.42 7,858
2020-06-09 $28.44 $28.75 $28.37 $28.67 $28.34 32,087
2020-06-08 $28.66 $28.66 $28.35 $28.51 $28.18 31,326
2020-06-05 $28.36 $28.60 $28.35 $28.48 $28.15 16,976
2020-06-04 $28.00 $28.14 $27.88 $27.97 $27.65 13,000
2020-06-03 $27.97 $28.12 $27.91 $28.06 $27.73 23,423
2020-06-02 $27.53 $27.73 $27.49 $27.73 $27.40 8,450
2020-06-01 $27.16 $27.56 $27.16 $27.51 $27.19 33,440
2020-05-29 $26.79 $27.17 $26.75 $27.17 $26.85 15,921
2020-05-28 $27.22 $27.49 $27.01 $27.01 $26.70 5,186
2020-05-27 $27.32 $27.32 $26.45 $27.23 $26.92 72,171
2020-05-26 $26.99 $26.99 $26.72 $26.76 $26.45 43,170
2020-05-22 $26.14 $26.30 $26.13 $26.30 $25.99 10,237
2020-05-21 $25.96 $26.31 $25.90 $26.19 $25.89 4,053
2020-05-20 $26.15 $26.17 $26.02 $26.08 $25.77 4,568
2020-05-19 $25.72 $26.14 $25.72 $25.78 $25.48 18,795
2020-05-18 $25.51 $25.99 $25.51 $25.95 $25.65 18,928
2020-05-15 $24.77 $25.09 $24.77 $25.02 $24.73 9,301
2020-05-14 $24.21 $24.69 $23.92 $24.69 $24.40 13,625
2020-05-13 $24.86 $24.93 $24.32 $24.55 $24.26 20,696
2020-05-12 $26.01 $26.01 $25.13 $25.13 $24.84 48,034
2020-05-11 $25.54 $25.75 $25.41 $25.70 $25.40 29,521
2020-05-08 $25.36 $25.65 $25.36 $25.64 $25.34 5,550
2020-05-07 $25.07 $25.25 $24.95 $25.06 $24.77 10,126
2020-05-06 $24.66 $24.92 $24.65 $24.78 $24.49 2,105
2020-05-05 $24.88 $24.99 $24.73 $24.73 $24.44 2,536
2020-05-04 $24.08 $24.54 $24.02 $24.54 $24.25 1,201,896
2020-05-01 $24.62 $24.81 $24.26 $24.41 $24.12 21,728
2020-04-30 $24.87 $25.54 $24.87 $25.34 $25.05 61,115
2020-04-29 $25.34 $25.99 $25.34 $25.84 $25.54 50,430
2020-04-28 $25.20 $25.20 $24.85 $24.85 $24.56 6,751
2020-04-27 $24.24 $24.61 $24.24 $24.54 $24.26 23,262
2020-04-24 $23.88 $23.88 $23.61 $23.85 $23.57 3,417
2020-04-23 $23.96 $23.96 $23.67 $23.67 $23.39 814
2020-04-22 $23.45 $23.57 $23.42 $23.50 $23.22 8,406
2020-04-21 $23.05 $23.25 $22.91 $23.07 $22.80 28,788
2020-04-20 $23.53 $24.13 $23.53 $23.59 $23.32 13,306
2020-04-17 $23.91 $24.11 $23.74 $24.11 $23.83 31,668
2020-04-16 $23.06 $23.21 $23.00 $23.21 $22.94 2,430
2020-04-15 $23.48 $23.54 $23.23 $23.40 $23.13 8,108
2020-04-14 $24.61 $24.66 $24.13 $24.30 $24.02 8,745
2020-04-13 $24.52 $24.52 $23.74 $24.07 $23.79 5,246
2020-04-09 $24.25 $24.76 $24.15 $24.42 $24.14 10,079
2020-04-08 $22.91 $23.66 $22.88 $23.59 $23.32 40,842
2020-04-07 $23.18 $23.47 $22.58 $22.68 $22.42 18,060
2020-04-06 $22.10 $22.43 $21.92 $22.43 $22.17 68,580
2020-04-03 $20.98 $21.22 $20.92 $21.22 $20.97 4,454
2020-04-02 $21.01 $21.66 $21.01 $21.56 $21.31 24,298
2020-04-01 $21.52 $21.86 $21.17 $21.22 $20.97 55,300
2020-03-31 $22.38 $22.64 $22.12 $22.22 $21.96 23,168
2020-03-30 $21.77 $22.43 $21.77 $22.43 $22.17 22,754
2020-03-27 $22.06 $22.37 $21.76 $21.86 $21.60 65,423
2020-03-26 $22.00 $22.64 $21.92 $22.64 $22.38 9,993
2020-03-25 $21.65 $22.22 $21.13 $21.66 $21.41 12,011
2020-03-24 $20.19 $21.29 $20.19 $21.28 $21.03 58,359
2020-03-23 $19.43 $19.76 $19.15 $19.70 $19.47 69,174
2020-03-20 $20.19 $20.60 $18.10 $19.53 $19.30 374,965
2020-03-19 $19.29 $20.42 $19.24 $19.96 $19.73 34,599
2020-03-18 $20.00 $20.46 $17.93 $20.11 $19.88 95,130
2020-03-17 $20.27 $21.24 $20.08 $21.19 $20.94 11,558
2020-03-16 $21.09 $21.40 $19.92 $20.42 $20.18 30,754
2020-03-13 $22.11 $22.72 $21.36 $22.70 $22.42 51,987
2020-03-12 $22.53 $22.53 $21.11 $21.11 $20.85 93,436
2020-03-11 $23.98 $24.00 $23.09 $23.18 $22.90 16,171
2020-03-10 $23.97 $24.31 $23.50 $24.30 $24.00 15,621
2020-03-09 $21.99 $24.72 $21.04 $23.64 $23.35 28,409
2020-03-06 $24.91 $25.25 $24.72 $25.25 $24.94 13,151
2020-03-05 $25.81 $26.01 $25.58 $25.69 $25.38 8,611
2020-03-04 $25.99 $26.27 $25.71 $26.27 $25.95 36,039
2020-03-03 $26.08 $26.31 $25.26 $25.38 $25.07 264,670
2020-03-02 $25.20 $26.04 $25.18 $26.04 $25.72 111,691
2020-02-28 $24.92 $25.26 $24.44 $25.17 $24.86 23,600
2020-02-27 $25.49 $26.05 $25.26 $25.26 $24.95 62,730
2020-02-26 $26.26 $26.62 $26.09 $26.20 $25.88 40,450
2020-02-25 $27.01 $27.03 $26.16 $26.27 $25.95 112,703
2020-02-24 $27.00 $27.11 $26.83 $26.96 $26.63 59,404
2020-02-21 $28.11 $28.11 $27.76 $27.81 $27.47 24,907
2020-02-20 $28.38 $28.45 $28.00 $28.26 $27.91 37,009
2020-02-19 $28.44 $28.53 $28.42 $28.45 $28.10 22,898
2020-02-18 $28.08 $28.19 $28.08 $28.14 $27.80 19,748
2020-02-14 $28.42 $28.42 $28.21 $28.32 $27.97 56,800
2020-02-13 $28.08 $28.39 $28.02 $28.32 $27.97 137,700
2020-02-12 $28.23 $28.26 $28.17 $28.26 $27.92 78,063
2020-02-11 $27.97 $28.12 $27.97 $28.04 $27.70 9,481
2020-02-10 $27.57 $27.80 $27.57 $27.80 $27.46 44,334
2020-02-07 $27.56 $27.66 $27.49 $27.49 $27.15 34,305
2020-02-06 $27.73 $27.83 $27.69 $27.81 $27.47 132,119
2020-02-05 $27.87 $27.88 $27.57 $27.75 $27.41 133,049
2020-02-04 $27.40 $27.57 $27.40 $27.54 $27.20 53,640
2020-02-03 $26.78 $27.07 $26.78 $26.95 $26.62 13,877
2020-01-31 $27.40 $27.40 $26.68 $26.77 $26.44 18,187
2020-01-30 $27.34 $27.35 $27.05 $27.32 $26.99 16,240
2020-01-29 $27.66 $27.66 $27.35 $27.35 $27.01 40,934
2020-01-28 $27.34 $27.48 $27.25 $27.46 $27.12 20,012
2020-01-27 $27.19 $27.24 $27.08 $27.08 $26.75 22,619
2020-01-24 $27.97 $28.11 $27.59 $27.72 $27.38 94,093
2020-01-23 $27.96 $27.96 $27.75 $27.96 $27.62 19,157
2020-01-22 $27.80 $28.00 $27.80 $27.82 $27.48 19,439
2020-01-21 $27.85 $27.85 $27.75 $27.78 $27.44 102,970
2020-01-17 $27.79 $27.82 $27.72 $27.82 $27.48 11,514
2020-01-16 $27.61 $27.68 $27.59 $27.67 $27.33 8,227
2020-01-15 $27.48 $27.50 $27.37 $27.43 $27.10 35,703
2020-01-14 $27.51 $27.62 $27.42 $27.48 $27.14 24,519
2020-01-13 $27.43 $27.48 $27.35 $27.48 $27.14 23,001
2020-01-10 $27.49 $27.49 $27.16 $27.25 $26.91 27,773
2020-01-09 $27.48 $27.48 $27.21 $27.31 $26.98 25,299
2020-01-08 $27.20 $27.31 $27.12 $27.20 $26.87 20,691
2020-01-07 $27.00 $27.16 $27.00 $27.12 $26.78 14,931
2020-01-06 $27.00 $27.00 $26.85 $26.98 $26.65 39,206
2020-01-03 $26.96 $27.16 $26.96 $27.10 $26.77 947,874
2020-01-02 $26.95 $27.16 $26.95 $27.16 $26.83 26,586
2019-12-31 $26.68 $26.90 $26.68 $26.90 $26.57 8,135
2019-12-30 $27.16 $27.16 $26.73 $26.81 $26.48 31,003
2019-12-27 $27.22 $27.22 $27.02 $27.03 $26.66 15,916
2019-12-26 $26.97 $27.03 $26.94 $27.03 $26.66 14,387
2019-12-24 $27.00 $27.00 $26.85 $26.89 $26.53 11,824
2019-12-23 $27.15 $27.15 $26.85 $26.85 $26.49 39,193
2019-12-20 $26.86 $26.89 $26.83 $26.88 $26.51 10,778
2019-12-19 $26.65 $26.76 $26.65 $26.76 $26.40 8,218
2019-12-18 $26.66 $26.66 $26.65 $26.66 $26.29 16,359
2019-12-17 $26.80 $26.80 $26.59 $26.66 $26.30 126,477
2019-12-16 $26.78 $26.78 $26.68 $26.69 $26.32 25,988
2019-12-13 $26.41 $26.53 $26.40 $26.51 $26.15 17,031
2019-12-12 $26.36 $26.40 $26.25 $26.40 $26.04 7,306
2019-12-11 $26.18 $26.27 $26.15 $26.27 $25.91 33,573
2019-12-10 $26.20 $26.22 $26.15 $26.15 $25.80 7,803
2019-12-09 $26.35 $26.35 $26.20 $26.23 $25.87 12,477
2019-12-06 $26.29 $26.34 $26.29 $26.33 $25.97 13,573
2019-12-05 $26.31 $26.31 $26.08 $26.17 $25.81 20,966
2019-12-04 $26.21 $26.21 $26.12 $26.17 $25.81 30,409
2019-12-03 $26.17 $26.17 $25.94 $26.10 $25.75 519,602
2019-12-02 $26.47 $26.47 $26.11 $26.15 $25.79 49,616
2019-11-29 $26.58 $26.58 $26.31 $26.32 $25.96 43,870
2019-11-27 $26.59 $26.59 $26.34 $26.45 $26.09 20,765
2019-11-26 $26.61 $26.61 $26.24 $26.32 $25.96 20,332
2019-11-25 $26.18 $26.24 $26.18 $26.23 $25.87 13,355
2019-11-22 $25.94 $26.01 $25.92 $25.97 $25.62 14,232
2019-11-21 $25.86 $25.95 $25.86 $25.93 $25.58 12,335
2019-11-20 $26.01 $26.08 $25.88 $26.01 $25.65 22,623
2019-11-19 $25.98 $26.08 $25.97 $26.06 $25.70 14,801
2019-11-18 $26.00 $26.00 $25.91 $25.91 $25.56 9,968
2019-11-15 $25.84 $25.99 $25.83 $25.97 $25.62 18,281
2019-11-14 $25.66 $25.71 $25.63 $25.71 $25.36 15,491
2019-11-13 $25.85 $25.85 $25.57 $25.64 $25.29 6,729
2019-11-12 $25.59 $25.66 $25.59 $25.61 $25.26 15,563
2019-11-11 $25.48 $25.54 $25.48 $25.50 $25.15 29,948
2019-11-08 $25.45 $25.53 $25.45 $25.52 $25.17 14,630
2019-11-07 $25.50 $25.58 $25.43 $25.45 $25.10 19,732
2019-11-06 $25.40 $25.48 $25.40 $25.42 $25.08 15,444
2019-11-05 $25.96 $25.96 $25.38 $25.41 $25.07 26,916
2019-11-04 $25.65 $25.65 $25.53 $25.55 $25.20 179,038
2019-11-01 $25.59 $25.71 $25.58 $25.58 $25.23 39,387
2019-10-31 $25.60 $25.60 $25.39 $25.46 $25.11 12,425
2019-10-30 $27.29 $27.29 $25.36 $25.51 $25.16 34,649
2019-10-29 $25.32 $25.48 $25.30 $25.42 $25.08 19,053
2019-10-28 $25.37 $25.39 $25.27 $25.36 $25.01 26,192
2019-10-25 $25.14 $25.24 $25.12 $25.18 $24.84 20,299
2019-10-24 $25.11 $25.16 $25.07 $25.14 $24.80 83,505
2019-10-23 $25.02 $25.28 $25.02 $25.06 $24.72 63,909
2019-10-22 $25.16 $25.17 $24.96 $24.96 $24.62 44,938
2019-10-21 $25.24 $25.24 $25.10 $25.14 $24.80 49,112
2019-10-18 $25.20 $25.20 $25.07 $25.10 $24.76 55,468
2019-10-17 $25.20 $25.23 $25.13 $25.17 $24.83 255,377

Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ) News Headlines

Recent Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ) News
Similar Companies to Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.